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 59.52 59.52 59.52 59.52 0.3K
07:00 59.48 59.68 59.48 59.68 52.6K
07:01 59.70 59.75 59.70 59.74 25.2K
07:02 59.78 59.78 59.75 59.75 13.3K
07:03 59.69 59.71 59.69 59.69 2.8K
07:04 59.68 59.70 59.57 59.57 29.3K
07:05 59.54 59.60 59.54 59.54 4.4K
07:06 59.58 59.58 59.53 59.55 2.0K
07:07 59.55 59.60 59.55 59.60 3.0K
07:08 59.57 59.60 59.57 59.60 2.1K
07:09 59.60 59.60 59.56 59.56 0.9K
07:10 59.60 59.61 59.57 59.58 1.3K
07:11 59.61 59.61 59.60 59.60 0.0K
07:12 59.59 59.60 59.59 59.60 0.8K
07:13 59.60 59.60 59.59 59.60 2.0K
07:14 59.60 59.60 59.41 59.41 83.1K
07:15 59.42 59.45 59.42 59.45 12.0K
07:16 59.44 59.44 59.43 59.43 3.0K
07:17 59.45 59.45 59.45 59.45 1.7K
07:18 59.45 59.46 59.41 59.41 29.8K
07:19 59.40 59.41 59.35 59.35 20.6K
07:20 59.39 59.39 59.32 59.32 21.9K
07:21 59.32 59.32 59.29 59.30 47.8K
07:22 59.30 59.30 59.24 59.24 48.8K
07:23 59.24 59.24 59.20 59.21 32.1K
07:24 59.19 59.21 59.16 59.21 100.4K
07:25 59.23 59.30 59.23 59.30 20.6K
07:26 59.30 59.30 59.28 59.28 10.9K
07:27 59.30 59.30 59.30 59.30 3.2K
07:28 59.30 59.30 59.26 59.26 3.0K
07:29 59.29 59.30 59.29 59.29 2.4K
07:30 59.29 59.29 59.19 59.25 58.2K
07:31 59.28 59.28 59.23 59.28 4.5K
07:32 59.28 59.28 59.25 59.25 4.1K
07:33 59.29 59.29 59.24 59.28 2.4K
07:34 59.26 59.26 59.23 59.23 8.2K
07:35 59.22 59.29 59.22 59.29 19.8K
07:36 59.29 59.30 59.28 59.30 72.7K
07:37 59.31 59.32 59.30 59.32 3.0K
07:38 59.31 59.32 59.27 59.32 5.0K
07:39 59.32 59.32 59.27 59.27 3.0K
07:40 59.31 59.32 59.27 59.32 5.5K
07:41 59.32 59.32 59.26 59.30 6.1K
07:42 59.25 59.28 59.25 59.28 0.3K
07:43 59.21 59.21 59.20 59.20 13.4K
07:44 59.24 59.24 59.21 59.24 2.1K
07:45 59.25 59.25 59.25 59.25 0.0K
07:46 59.24 59.24 59.21 59.21 0.0K
07:47 59.23 59.24 59.21 59.24 0.3K
07:48 59.24 59.24 59.24 59.24 1.5K
07:49 59.24 59.24 59.24 59.24 1.0K
07:50 59.24 59.25 59.24 59.25 1.0K
07:51 59.24 59.26 59.24 59.26 0.1K
07:52 59.26 59.26 59.25 59.25 0.6K
07:53 59.25 59.25 59.24 59.24 0.6K
07:54 59.24 59.24 59.24 59.24 0.5K
07:55 59.21 59.21 59.19 59.21 12.0K
07:56 59.21 59.24 59.21 59.21 2.3K
07:57 59.25 59.25 59.21 59.21 2.4K
07:58 59.20 59.20 59.20 59.20 7.0K
07:59 59.25 59.25 59.25 59.25 6.5K
08:00 59.19 59.22 59.19 59.22 2.0K
08:01 59.25 59.25 59.21 59.21 4.4K
08:02 59.22 59.26 59.22 59.26 10.1K
08:03 59.25 59.25 59.25 59.25 2.2K
08:04 59.25 59.25 59.25 59.25 0.1K
08:05 59.25 59.25 59.22 59.22 1.9K
08:06 59.24 59.24 59.22 59.24 4.7K
08:07 59.24 59.25 59.24 59.25 15.1K
08:08 59.28 59.28 59.25 59.27 10.2K
08:09 59.27 59.29 59.27 59.29 6.1K
08:10 59.29 59.29 59.24 59.24 13.9K
08:11 59.27 59.27 59.24 59.24 4.0K
08:12 59.23 59.23 59.23 59.23 3.1K
08:13 59.23 59.26 59.22 59.25 4.1K
08:14 59.26 59.26 59.25 59.25 0.1K
08:15 59.26 59.27 59.25 59.25 0.6K
08:16 59.25 59.26 59.25 59.25 1.0K
08:17 59.20 59.20 59.13 59.13 188.2K
08:18 59.15 59.15 59.02 59.02 235.8K
08:19 59.07 59.09 59.05 59.05 5.8K
08:20 59.09 59.09 59.06 59.06 28.1K
08:21 59.08 59.08 58.86 58.89 197.2K
08:22 58.95 58.99 58.91 58.94 53.2K
08:23 58.93 58.98 58.92 58.98 4.9K
08:24 58.98 58.98 58.93 58.94 13.7K
08:25 58.95 58.98 58.95 58.96 1.0K
08:26 58.96 58.98 58.96 58.98 4.7K
08:27 58.98 58.98 58.92 58.97 30.2K
08:28 58.97 58.97 58.92 58.92 1.5K
08:29 58.99 59.04 58.99 59.02 17.6K
08:30 59.05 59.09 59.05 59.08 6.9K
08:31 59.08 59.09 59.08 59.09 7.7K
08:32 59.09 59.09 59.06 59.06 3.9K
08:33 59.07 59.07 59.05 59.05 15.9K
08:34 59.08 59.08 59.04 59.08 13.0K
08:35 59.08 59.09 59.08 59.09 0.2K
08:36 59.09 59.09 59.09 59.09 3.0K
08:37 59.08 59.08 59.05 59.05 0.2K
08:38 59.08 59.08 59.08 59.08 0.1K
08:39 59.09 59.10 59.08 59.08 2.6K
08:40 59.10 59.10 59.10 59.10 4.7K
08:41 59.10 59.10 59.08 59.08 10.4K
08:42 59.10 59.10 59.06 59.06 6.0K
08:43 59.06 59.06 59.05 59.05 4.6K
08:44 59.00 59.03 59.00 59.01 55.8K
08:45 59.00 59.00 58.92 58.92 8.2K
08:46 58.93 58.93 58.92 58.93 7.6K
08:47 58.92 58.93 58.92 58.92 2.1K
08:48 58.92 58.99 58.92 58.99 7.1K
08:49 58.98 59.00 58.98 58.98 3.3K
08:50 58.97 58.98 58.96 58.96 14.1K
08:51 58.96 58.96 58.94 58.95 3.4K
08:52 58.96 59.05 58.96 59.05 68.6K
08:53 58.99 59.07 58.99 59.07 17.7K
08:54 59.07 59.08 59.04 59.07 33.4K
08:55 59.03 59.03 59.03 59.03 2.3K
08:56 59.03 59.03 59.00 59.00 2.7K
08:57 59.00 59.04 59.00 59.04 1.5K
08:58 59.08 59.08 59.03 59.03 21.0K
08:59 59.06 59.06 58.99 58.99 2.4K
09:00 59.05 59.20 59.05 59.19 70.2K
09:01 59.18 59.18 59.15 59.15 13.8K
09:02 59.16 59.16 59.15 59.16 7.5K
09:03 59.16 59.19 59.14 59.19 5.8K
09:04 59.23 59.29 59.23 59.29 20.2K
09:05 59.22 59.22 59.22 59.22 6.8K
09:06 59.22 59.22 59.12 59.12 22.9K
09:07 59.11 59.12 59.03 59.10 50.0K
09:08 59.10 59.10 59.05 59.10 2.7K
09:09 59.10 59.10 59.07 59.07 1.4K
09:10 59.10 59.10 59.04 59.09 13.1K
09:11 59.11 59.11 58.99 58.99 41.1K
09:12 59.04 59.06 59.04 59.04 20.8K
09:13 59.04 59.04 59.01 59.01 42.3K
09:14 59.01 59.01 58.90 58.95 104.0K
09:15 58.83 58.89 58.83 58.86 123.9K
09:16 58.92 58.92 58.91 58.91 7.9K
09:17 58.91 58.92 58.89 58.91 8.2K
09:18 58.90 58.94 58.89 58.94 20.5K
09:19 58.94 58.95 58.94 58.94 12.9K
09:20 58.94 58.97 58.94 58.97 4.4K
09:21 58.96 58.97 58.96 58.97 2.2K
09:22 58.97 58.98 58.97 58.98 1.9K
09:23 58.98 59.03 58.98 59.03 13.2K
09:24 59.03 59.03 59.02 59.02 1.4K
09:25 59.00 59.01 59.00 59.01 0.1K
09:26 59.01 59.03 59.01 59.03 8.1K
09:27 59.02 59.09 59.02 59.06 25.4K
09:28 59.01 59.06 59.00 59.06 9.9K
09:29 59.06 59.06 59.06 59.06 4.2K
09:31 59.06 59.06 58.98 58.98 27.3K
09:32 58.95 58.95 58.94 58.95 4.1K
09:33 58.93 58.95 58.92 58.93 2.1K
09:34 58.93 58.93 58.91 58.91 16.5K
09:35 58.90 58.92 58.89 58.92 9.3K
09:36 58.92 58.95 58.92 58.95 10.5K
09:37 58.95 58.95 58.95 58.95 0.1K
09:38 58.93 58.93 58.90 58.90 5.2K
09:39 58.90 58.93 58.90 58.93 3.1K
09:40 58.92 58.92 58.89 58.89 5.2K
09:41 58.90 58.90 58.89 58.89 0.7K
09:42 58.91 58.94 58.89 58.92 12.5K
09:43 58.92 58.94 58.92 58.92 0.9K
09:44 58.96 58.96 58.92 58.92 9.6K
09:45 58.93 58.93 58.92 58.92 5.2K
09:46 58.94 58.95 58.94 58.95 0.1K
09:47 58.96 58.96 58.95 58.96 0.6K
09:48 58.96 58.97 58.96 58.97 6.4K
09:49 58.97 58.98 58.91 58.91 104.1K
09:50 58.90 58.91 58.89 58.89 3.3K
09:51 58.88 58.90 58.88 58.90 8.9K
09:52 58.94 58.96 58.89 58.96 4.4K
09:53 58.96 58.98 58.96 58.98 4.1K
09:54 58.97 58.97 58.95 58.95 3.6K
09:55 58.97 58.98 58.97 58.98 5.2K
09:56 58.98 58.98 58.93 58.93 1.4K
09:57 58.91 58.95 58.91 58.95 12.1K
09:58 58.90 59.02 58.90 59.02 30.3K
09:59 59.02 59.06 59.02 59.06 14.6K
10:00 59.05 59.05 59.00 59.03 61.2K
10:01 59.00 59.00 58.92 58.96 45.4K
10:02 58.97 59.01 58.97 59.01 36.1K
10:03 58.98 59.06 58.95 59.06 28.2K
10:04 59.03 59.06 58.99 59.05 8.5K
10:05 59.05 59.17 59.05 59.17 44.0K
10:06 59.12 59.12 59.12 59.12 20.0K
10:07 59.12 59.21 59.12 59.21 77.3K
10:08 59.20 59.21 59.20 59.20 36.1K
10:09 59.20 59.21 59.20 59.20 55.8K
10:10 59.20 59.23 59.20 59.22 7.2K
10:11 59.17 59.18 59.17 59.17 4.2K
10:12 59.17 59.19 59.17 59.19 2.8K
10:13 59.19 59.19 59.12 59.12 18.3K
10:14 59.11 59.11 59.08 59.09 4.0K
10:15 59.08 59.08 59.07 59.07 1.1K
10:16 59.08 59.12 59.08 59.12 6.2K
10:17 59.13 59.15 59.13 59.14 3.1K
10:18 59.10 59.18 59.08 59.18 84.7K
10:19 59.19 59.19 59.19 59.19 7.0K
10:20 59.17 59.21 59.17 59.21 31.9K
10:21 59.20 59.21 59.20 59.21 14.2K
10:22 59.21 59.21 59.20 59.21 8.8K
10:23 59.20 59.22 59.20 59.21 52.8K
10:24 59.20 59.21 59.20 59.20 14.4K
10:25 59.20 59.24 59.20 59.24 39.9K
10:26 59.24 59.24 59.22 59.23 3.4K
10:27 59.20 59.21 59.20 59.20 36.2K
10:28 59.20 59.21 59.20 59.20 20.6K
10:29 59.20 59.22 59.20 59.22 10.8K
10:30 59.21 59.21 59.20 59.21 3.3K
10:31 59.20 59.20 59.10 59.14 22.8K
10:32 59.12 59.14 59.12 59.14 8.1K
10:33 59.10 59.18 59.10 59.18 48.5K
10:34 59.15 59.15 59.10 59.10 11.8K
10:35 59.10 59.10 59.07 59.07 7.9K
10:36 59.07 59.07 59.04 59.05 13.4K
10:37 59.05 59.06 59.03 59.03 15.5K
10:38 59.01 59.01 58.96 59.00 112.5K
10:39 58.99 58.99 58.97 58.99 10.4K
10:40 59.03 59.04 59.02 59.03 22.8K
10:41 59.03 59.09 59.02 59.09 32.6K
10:42 59.12 59.12 59.10 59.10 8.8K
10:43 59.08 59.08 59.04 59.04 17.7K
10:44 59.02 59.05 59.02 59.04 1.7K
10:45 59.08 59.13 59.08 59.13 42.5K
10:46 59.14 59.15 59.11 59.15 2.6K
10:47 59.15 59.16 59.13 59.13 8.6K
10:48 59.13 59.13 59.00 59.00 17.5K
10:49 59.00 59.05 59.00 59.04 74.0K
10:50 59.01 59.07 59.00 59.07 19.5K
10:51 59.06 59.07 59.00 59.00 7.3K
10:52 58.92 58.96 58.88 58.96 77.4K
10:53 58.95 59.03 58.95 59.01 164.4K
10:54 59.04 59.07 59.03 59.05 9.5K
10:55 59.05 59.05 59.00 59.03 17.8K
10:56 59.01 59.03 59.00 59.03 4.8K
10:57 59.00 59.00 58.94 58.94 22.6K
10:58 58.91 58.94 58.91 58.94 51.0K
10:59 58.94 59.04 58.94 59.04 19.8K
11:00 58.99 58.99 58.94 58.94 13.6K
11:01 59.01 59.01 58.93 58.93 14.7K
11:02 58.95 59.04 58.95 59.04 12.5K
11:03 59.01 59.04 58.99 59.02 1.2K
11:04 59.05 59.10 59.05 59.09 7.9K
11:05 59.08 59.09 59.06 59.09 0.6K
11:06 59.08 59.08 59.06 59.06 21.7K
11:07 59.04 59.06 59.02 59.03 3.1K
11:08 59.04 59.04 58.95 58.95 44.7K
11:09 59.01 59.04 58.99 58.99 16.4K
11:10 58.99 58.99 58.97 58.97 0.2K
11:11 58.97 58.97 58.95 58.95 37.7K
11:12 58.94 58.98 58.93 58.98 6.9K
11:13 58.96 59.00 58.96 58.99 14.0K
11:14 58.99 58.99 58.95 58.95 2.8K
11:15 58.93 58.93 58.89 58.91 5.3K
11:16 58.90 58.93 58.89 58.89 18.1K
11:17 58.89 58.89 58.83 58.85 12.9K
11:18 58.83 58.86 58.80 58.80 56.9K
11:19 58.84 58.90 58.84 58.90 15.5K
11:20 58.91 58.91 58.81 58.82 16.2K
11:21 58.84 58.85 58.82 58.83 26.6K
11:22 58.85 58.85 58.85 58.85 11.3K
11:23 58.86 58.86 58.82 58.85 2.4K
11:24 58.86 58.86 58.82 58.84 0.6K
11:25 58.82 58.85 58.80 58.84 8.4K
11:26 58.82 58.86 58.82 58.85 4.3K
11:27 58.85 58.93 58.85 58.93 13.3K
11:28 58.94 58.95 58.91 58.91 3.2K
11:29 58.91 58.93 58.91 58.93 1.3K
11:30 58.93 58.93 58.92 58.93 5.9K
11:31 58.93 58.93 58.92 58.93 6.9K
11:32 58.94 58.95 58.94 58.95 21.3K
11:33 58.96 58.99 58.95 58.98 14.2K
11:34 59.00 59.05 59.00 59.05 12.6K
11:35 59.04 59.19 59.04 59.19 77.4K
11:36 59.15 59.23 59.15 59.23 54.2K
11:37 59.20 59.20 59.16 59.19 38.7K
11:38 59.21 59.21 59.20 59.21 11.2K
11:39 59.22 59.22 59.18 59.21 13.7K
11:40 59.22 59.22 59.20 59.20 3.6K
11:41 59.21 59.22 59.18 59.18 36.3K
11:42 59.23 59.23 59.16 59.16 23.8K
11:43 59.16 59.19 59.13 59.17 23.7K
11:44 59.13 59.13 59.10 59.11 20.5K
11:45 59.12 59.12 59.08 59.11 10.6K
11:46 59.14 59.17 59.11 59.14 4.1K
11:47 59.16 59.16 59.14 59.14 6.6K
11:48 59.18 59.18 59.15 59.17 26.7K
11:49 59.13 59.13 59.10 59.10 26.9K
11:50 59.07 59.08 59.07 59.08 12.2K
11:51 59.08 59.11 59.05 59.10 4.7K
11:52 59.09 59.14 59.09 59.14 3.2K
11:53 59.11 59.11 59.11 59.11 3.1K
11:54 59.10 59.14 59.10 59.14 4.4K
11:55 59.14 59.16 59.10 59.10 26.3K
11:56 59.07 59.10 59.07 59.10 5.1K
11:57 59.10 59.13 59.10 59.13 4.7K
11:58 59.13 59.13 59.08 59.09 3.2K
11:59 59.11 59.11 59.09 59.09 2.8K
12:00 59.09 59.10 59.06 59.07 9.0K
12:01 59.07 59.07 59.05 59.07 6.7K
12:02 59.07 59.07 59.06 59.07 3.4K
12:03 59.07 59.09 59.07 59.09 2.0K
12:04 59.10 59.22 59.10 59.22 37.3K
12:05 59.22 59.22 59.18 59.18 23.0K
12:06 59.15 59.16 59.15 59.16 4.3K
12:07 59.24 59.50 59.24 59.50 206.8K
12:08 59.50 59.52 59.49 59.52 134.5K
12:09 59.52 59.52 59.43 59.44 13.2K
12:10 59.48 59.53 59.48 59.53 20.0K
12:11 59.52 59.53 59.50 59.52 70.0K
12:12 59.53 59.53 59.43 59.43 25.9K
12:13 59.46 59.51 59.46 59.51 17.1K
12:14 59.51 59.51 59.49 59.51 10.7K
12:15 59.52 59.52 59.45 59.45 11.1K
12:16 59.47 59.52 59.47 59.51 15.5K
12:17 59.48 59.52 59.47 59.51 35.2K
12:18 59.46 59.47 59.40 59.44 26.4K
12:19 59.40 59.47 59.39 59.47 72.2K
12:20 59.45 59.45 59.38 59.40 94.0K
12:21 59.40 59.45 59.39 59.45 60.0K
12:22 59.46 59.52 59.46 59.52 38.3K
12:23 59.53 59.54 59.48 59.48 71.5K
12:24 59.44 59.51 59.44 59.51 37.3K
12:25 59.50 59.50 59.47 59.49 65.8K
12:26 59.48 59.51 59.48 59.50 45.1K
12:27 59.50 59.50 59.45 59.45 40.6K
12:28 59.48 59.70 59.48 59.70 320.9K
12:29 59.70 59.70 59.65 59.70 109.7K
12:30 59.67 59.69 59.65 59.69 69.5K
12:31 59.66 59.66 59.58 59.58 98.2K
12:32 59.62 59.62 59.56 59.56 42.6K
12:33 59.53 59.57 59.52 59.57 31.9K
12:34 59.50 59.64 59.50 59.64 72.6K
12:35 59.65 59.65 59.55 59.57 33.6K
12:36 59.56 59.65 59.56 59.62 53.1K
12:37 59.62 59.71 59.62 59.70 54.9K
12:38 59.72 59.72 59.72 59.72 63.5K
12:39 59.75 59.77 59.74 59.77 84.1K
12:40 59.77 59.77 59.73 59.73 43.8K
12:41 59.74 59.74 59.68 59.68 36.9K
12:42 59.67 59.68 59.66 59.67 30.6K
12:43 59.75 59.75 59.71 59.71 46.6K
12:44 59.70 59.74 59.70 59.74 36.4K
12:45 59.75 59.75 59.71 59.71 30.1K
12:46 59.70 59.70 59.63 59.63 60.1K
12:47 59.65 59.69 59.64 59.66 49.6K
12:48 59.64 59.66 59.59 59.62 53.6K
12:49 59.61 59.62 59.59 59.62 70.5K
12:50 59.69 59.70 59.66 59.67 55.6K
12:51 59.68 59.68 59.65 59.65 31.9K
12:52 59.62 59.63 59.61 59.61 66.7K
12:53 59.64 59.65 59.61 59.65 34.8K
12:54 59.65 59.65 59.63 59.63 48.7K
12:55 59.61 59.67 59.61 59.64 30.2K
12:56 59.64 59.65 59.61 59.65 32.9K
12:57 59.66 59.70 59.66 59.70 72.8K
12:58 59.73 59.73 59.71 59.73 44.0K
12:59 59.75 59.75 59.75 59.75 26.9K
13:00 59.76 59.79 59.74 59.79 44.8K
13:01 59.80 59.80 59.78 59.78 73.3K
13:02 59.76 59.79 59.76 59.79 56.7K
13:03 59.78 59.78 59.78 59.78 36.8K
13:04 59.77 59.77 59.73 59.73 60.3K
13:05 59.76 59.76 59.74 59.74 70.5K
13:06 59.76 59.80 59.76 59.80 84.0K
13:07 59.78 59.78 59.71 59.78 38.4K
13:08 59.74 59.74 59.74 59.74 124.5K
13:09 59.74 59.74 59.73 59.73 27.4K
13:10 59.73 59.73 59.68 59.68 69.8K
13:11 59.74 59.74 59.73 59.73 35.3K
13:12 59.73 59.74 59.72 59.74 44.4K
13:13 59.74 59.74 59.73 59.73 77.8K
13:14 59.73 59.73 59.73 59.73 16.2K
13:15 59.73 59.73 59.73 59.73 97.6K
13:16 59.72 59.73 59.72 59.72 26.3K
13:17 59.73 59.74 59.73 59.74 45.5K
13:18 59.77 59.78 59.77 59.78 114.2K
13:19 59.79 59.81 59.79 59.81 47.5K
13:20 59.78 59.79 59.77 59.77 71.7K
13:21 59.78 59.81 59.78 59.81 28.3K
13:22 59.79 59.83 59.79 59.83 33.1K
13:23 59.82 59.84 59.82 59.83 32.5K
13:24 59.84 59.84 59.82 59.83 19.0K
13:25 59.84 59.84 59.83 59.83 33.8K
13:26 59.79 59.81 59.79 59.81 38.1K
13:27 59.82 59.83 59.77 59.78 50.5K
13:28 59.79 59.80 59.79 59.79 20.1K
13:29 59.80 59.82 59.78 59.82 19.5K
13:30 59.82 59.84 59.80 59.81 17.1K
13:31 59.81 59.82 59.80 59.81 28.8K
13:32 59.81 59.81 59.77 59.77 40.9K
13:33 59.78 59.78 59.71 59.71 15.7K
13:34 59.78 59.78 59.77 59.77 16.9K
13:35 59.78 59.80 59.77 59.78 20.0K
13:36 59.77 59.79 59.77 59.79 22.7K
13:37 59.77 59.77 59.73 59.73 39.5K
13:38 59.73 59.73 59.69 59.69 46.0K
13:39 59.69 59.70 59.68 59.68 15.4K
13:40 59.68 59.68 59.65 59.65 35.8K
13:41 59.65 59.68 59.65 59.68 26.4K
13:42 59.67 59.67 59.66 59.66 14.3K
13:43 59.67 59.69 59.67 59.69 17.0K
13:44 59.68 59.69 59.67 59.69 58.7K
13:45 59.69 59.70 59.67 59.70 5.8K
13:46 59.70 59.70 59.69 59.70 3.0K
13:47 59.69 59.69 59.65 59.65 39.5K
13:48 59.65 59.66 59.65 59.66 51.1K
13:49 59.69 59.69 59.65 59.68 4.5K
13:50 59.69 59.70 59.69 59.70 4.7K
13:51 59.70 59.72 59.70 59.72 11.3K
13:52 59.68 59.71 59.68 59.70 10.5K
13:53 59.70 59.71 59.70 59.71 6.4K
13:54 59.72 59.72 59.63 59.63 34.6K
13:55 59.66 59.66 59.61 59.61 18.4K
13:56 59.62 59.63 59.60 59.63 22.9K
13:57 59.63 59.63 59.62 59.62 6.1K
13:58 59.66 59.66 59.65 59.65 13.6K
13:59 59.67 59.67 59.65 59.67 4.4K
14:00 59.67 59.67 59.65 59.67 19.2K
14:01 59.65 59.67 59.65 59.67 2.8K
14:02 59.67 59.67 59.67 59.67 9.0K
14:03 59.67 59.67 59.64 59.67 17.2K
14:04 59.68 59.70 59.68 59.70 2.5K
14:05 59.70 59.70 59.60 59.65 34.0K
14:06 59.64 59.65 59.62 59.65 36.2K
14:07 59.64 59.66 59.64 59.66 17.8K
14:08 59.65 59.67 59.65 59.66 16.1K
14:09 59.66 59.67 59.66 59.67 2.8K
14:10 59.67 59.67 59.66 59.67 7.5K
14:11 59.67 59.74 59.67 59.74 24.5K
14:12 59.74 59.75 59.73 59.74 8.2K
14:13 59.73 59.75 59.71 59.73 29.3K
14:14 59.76 59.77 59.75 59.77 11.8K
14:15 59.76 59.77 59.75 59.77 10.9K
14:16 59.77 59.77 59.71 59.74 9.2K
14:17 59.74 59.75 59.74 59.75 6.6K
14:18 59.75 59.75 59.70 59.71 3.9K
14:19 59.70 59.70 59.67 59.68 12.2K
14:20 59.67 59.67 59.65 59.66 77.2K
14:21 59.67 59.68 59.64 59.68 74.2K
14:22 59.68 59.71 59.68 59.70 6.3K
14:23 59.71 59.72 59.63 59.66 66.7K
14:24 59.67 59.78 59.66 59.78 82.4K
14:25 59.77 59.79 59.77 59.78 83.0K
14:26 59.81 59.84 59.81 59.84 31.3K
14:27 59.83 59.83 59.83 59.83 6.0K
14:28 59.87 59.94 59.87 59.91 82.5K
14:29 59.89 59.89 59.86 59.88 50.1K
14:30 59.88 59.91 59.86 59.91 8.7K
14:31 59.90 59.90 59.88 59.89 12.9K
14:32 59.89 59.89 59.88 59.88 7.6K
14:33 59.90 59.90 59.90 59.90 5.4K
14:34 59.86 59.91 59.85 59.90 24.4K
14:35 59.90 59.91 59.90 59.91 18.3K
14:36 59.92 59.92 59.89 59.89 12.9K
14:37 59.92 59.93 59.92 59.93 5.1K
14:38 59.91 59.91 59.85 59.88 19.6K
14:39 59.87 59.95 59.87 59.95 88.9K
14:40 59.94 59.94 59.94 59.94 7.8K
14:41 59.92 59.98 59.91 59.95 176.1K
14:42 59.95 60.00 59.95 60.00 56.5K
14:43 59.99 59.99 59.96 59.99 166.9K
14:44 59.95 59.98 59.95 59.98 13.7K
14:45 59.99 60.00 59.97 59.99 133.7K
14:46 59.98 59.98 59.96 59.98 21.7K
14:47 59.99 60.00 59.99 60.00 15.2K
14:48 59.99 60.00 59.99 60.00 122.1K
14:49 60.00 60.00 59.99 59.99 11.2K
14:50 60.00 60.00 59.97 59.97 26.5K
14:51 59.96 59.99 59.96 59.97 17.0K
14:52 59.96 59.96 59.93 59.94 49.4K
14:53 59.97 59.99 59.95 59.98 4.3K
14:54 59.99 59.99 59.97 59.99 36.9K
14:55 60.00 60.00 59.98 59.98 157.7K
14:56 59.99 60.00 59.99 60.00 84.6K
14:57 59.98 59.99 59.97 59.97 41.9K
14:58 59.98 60.00 59.98 59.98 19.3K
14:59 59.99 59.99 59.97 59.97 26.5K
15:00 59.98 59.99 59.97 59.99 12.0K
15:01 59.99 59.99 59.98 59.98 15.5K
15:02 59.99 59.99 59.96 59.98 45.3K
15:03 59.95 59.97 59.91 59.91 39.0K
15:04 59.95 59.95 59.89 59.89 16.2K
15:05 59.84 59.92 59.84 59.92 121.2K
15:06 59.79 59.84 59.79 59.82 116.0K
15:07 59.81 59.82 59.81 59.82 4.0K
15:08 59.82 59.86 59.82 59.86 11.3K
15:09 59.84 59.88 59.84 59.87 15.6K
15:10 59.88 59.88 59.84 59.84 7.2K
15:11 59.84 59.84 59.80 59.84 11.2K
15:12 59.84 59.91 59.84 59.91 15.3K
15:13 59.92 59.96 59.92 59.96 13.5K
15:14 59.96 59.96 59.94 59.96 5.3K
15:15 60.10 60.12 60.06 60.09 613.5K
15:16 60.11 60.11 60.06 60.06 15.3K
15:17 60.06 60.08 60.04 60.08 7.7K
15:18 60.07 60.07 60.03 60.03 12.4K
15:19 60.03 60.05 60.03 60.05 8.1K
15:20 60.04 60.04 60.03 60.04 36.8K
15:21 60.01 60.02 60.01 60.02 75.6K
15:22 60.02 60.02 60.01 60.02 7.6K
15:23 60.01 60.02 60.01 60.02 10.5K
15:24 60.00 60.01 60.00 60.01 22.3K
15:25 60.00 60.01 60.00 60.01 87.9K
15:26 60.01 60.01 60.00 60.00 5.5K
15:27 60.00 60.01 60.00 60.01 26.9K
15:28 60.00 60.04 60.00 60.04 36.1K
15:29 60.04 60.04 60.03 60.04 10.9K
15:30 60.03 60.04 60.03 60.04 7.0K
15:31 60.04 60.06 60.04 60.06 3.6K
15:32 60.06 60.20 60.06 60.20 207.3K
15:33 60.20 60.20 60.20 60.20 174.0K
15:34 60.25 60.25 60.24 60.24 89.1K
15:35 60.24 60.24 60.20 60.21 11.5K
15:36 60.22 60.22 60.12 60.12 41.5K
15:37 60.13 60.15 60.12 60.13 19.4K
15:38 60.16 60.21 60.16 60.21 38.4K
15:39 60.21 60.23 60.20 60.23 15.3K
15:40 60.25 60.28 60.25 60.28 46.2K
15:41 60.28 60.32 60.28 60.32 28.5K
15:42 60.34 60.34 60.33 60.33 24.0K
15:43 60.28 60.28 60.21 60.21 38.7K
15:44 60.24 60.24 60.22 60.22 4.7K
15:45 60.27 60.30 60.27 60.30 22.8K
15:46 60.29 60.30 60.27 60.30 6.7K
15:47 60.28 60.30 60.28 60.29 5.8K
15:48 60.27 60.30 60.27 60.30 11.5K
15:49 60.28 60.29 60.28 60.29 8.7K
15:50 60.30 60.30 60.26 60.27 30.4K
15:51 60.28 60.28 60.23 60.24 23.7K
15:52 60.24 60.24 60.21 60.21 9.5K
15:53 60.23 60.27 60.23 60.27 11.0K
15:54 60.25 60.25 60.23 60.23 5.0K
15:55 60.21 60.24 60.21 60.24 5.2K
15:56 60.21 60.23 60.21 60.21 41.3K
15:57 60.23 60.28 60.21 60.28 18.7K
15:58 60.26 60.26 60.23 60.23 104.9K
15:59 60.22 60.23 60.21 60.22 10.7K
16:00 60.25 60.27 60.23 60.27 19.0K
16:01 60.26 60.28 60.22 60.22 6.8K
16:02 60.23 60.24 60.22 60.24 1.8K
16:03 60.22 60.22 60.15 60.16 46.5K
16:04 60.17 60.18 60.17 60.17 10.5K
16:05 60.18 60.18 60.16 60.17 3.1K
16:06 60.15 60.17 60.13 60.17 23.2K
16:07 60.18 60.24 60.18 60.24 12.5K
16:08 60.26 60.28 60.25 60.28 8.9K
16:09 60.26 60.29 60.26 60.29 2.9K
16:10 60.27 60.27 60.23 60.23 7.7K
16:11 60.26 60.27 60.18 60.18 65.1K
16:12 60.21 60.21 60.16 60.20 10.7K
16:13 60.28 60.28 60.23 60.25 86.1K
16:14 60.22 60.25 60.21 60.22 16.6K
16:15 60.21 60.26 60.21 60.26 26.4K
16:16 60.26 60.26 60.25 60.26 7.4K
16:17 60.25 60.25 60.20 60.22 2.9K
16:18 60.20 60.20 60.14 60.14 30.1K
16:19 60.09 60.11 60.08 60.11 33.2K
16:20 60.10 60.10 60.09 60.10 8.8K
16:21 60.09 60.10 60.09 60.10 4.7K
16:22 60.11 60.11 60.03 60.03 44.9K
16:23 60.05 60.07 60.03 60.07 11.8K
16:24 60.07 60.07 60.02 60.02 5.4K
16:25 60.04 60.04 60.03 60.03 17.1K
16:26 60.07 60.07 60.06 60.06 2.5K
16:27 60.06 60.07 60.06 60.07 23.8K
16:28 60.07 60.07 60.05 60.05 12.2K
16:29 60.03 60.06 60.03 60.06 1.6K
16:30 60.07 60.07 60.05 60.07 11.4K
16:31 60.08 60.08 60.05 60.05 16.4K
16:32 60.01 60.03 60.00 60.00 75.8K
16:33 60.01 60.04 60.01 60.01 11.7K
16:34 60.03 60.05 60.03 60.04 13.7K
16:35 60.04 60.04 60.00 60.02 22.1K
16:36 60.07 60.07 60.07 60.07 35.3K
16:37 60.08 60.11 60.08 60.11 15.3K
16:38 60.11 60.11 60.10 60.10 7.3K
16:39 60.07 60.07 60.02 60.02 9.8K
16:40 60.04 60.04 60.00 60.03 32.1K
16:41 60.02 60.03 60.02 60.03 1.3K
16:42 60.03 60.05 60.03 60.04 4.3K
16:43 60.05 60.05 60.04 60.04 2.1K
16:44 60.05 60.05 60.04 60.04 4.0K
16:45 60.04 60.05 60.03 60.03 7.7K
16:46 60.03 60.03 60.03 60.03 2.3K
16:47 60.03 60.04 60.03 60.04 8.2K
16:48 60.02 60.04 60.02 60.04 1.6K
16:49 60.02 60.03 60.02 60.02 6.6K
16:50 60.02 60.02 60.00 60.00 169.9K
16:51 60.00 60.02 60.00 60.00 40.0K
16:52 60.00 60.00 60.00 60.00 27.9K
16:53 60.00 60.05 60.00 60.04 9.3K
16:54 60.05 60.10 60.05 60.10 3.5K
16:55 60.11 60.12 60.07 60.07 3.9K
16:56 60.08 60.09 60.05 60.05 2.4K
16:57 60.05 60.05 60.01 60.02 3.6K
16:58 60.00 60.01 60.00 60.01 82.3K
16:59 60.00 60.01 60.00 60.01 70.8K
17:00 60.01 60.05 60.01 60.05 59.4K
17:01 60.05 60.07 60.04 60.07 10.6K
17:02 60.10 60.10 60.06 60.06 5.8K
17:03 60.09 60.10 60.07 60.09 3.3K
17:04 60.09 60.10 60.08 60.10 10.0K
17:05 60.10 60.12 60.08 60.08 4.1K
17:06 60.07 60.09 60.07 60.09 1.5K
17:07 60.09 60.09 60.08 60.08 11.0K
17:08 60.08 60.08 60.06 60.06 0.1K
17:09 60.05 60.18 60.05 60.18 55.6K
17:10 60.15 60.18 60.13 60.13 4.7K
17:11 60.14 60.14 60.11 60.11 2.9K
17:12 60.11 60.11 60.09 60.09 15.4K
17:13 60.07 60.10 60.05 60.10 10.9K
17:14 60.07 60.07 60.06 60.06 11.0K
17:15 60.07 60.07 60.06 60.06 0.4K
17:16 60.05 60.06 60.03 60.03 4.2K
17:17 60.04 60.04 60.02 60.04 5.8K
17:18 60.01 60.01 60.00 60.00 115.7K
17:19 60.00 60.02 60.00 60.02 56.4K
17:20 60.02 60.03 60.02 60.02 3.7K
17:21 60.04 60.04 60.01 60.01 23.3K
17:22 60.04 60.04 60.04 60.04 3.8K
17:23 60.03 60.03 60.02 60.02 20.1K
17:24 60.00 60.02 60.00 60.02 82.6K
17:25 60.00 60.02 60.00 60.00 22.1K
17:26 60.00 60.01 60.00 60.01 3.4K
17:27 60.01 60.01 60.01 60.01 5.6K
17:28 60.01 60.01 60.01 60.01 2.7K
17:29 60.02 60.02 60.01 60.01 7.2K
17:30 60.01 60.03 60.01 60.03 23.9K
17:31 60.01 60.01 60.00 60.01 18.3K
17:32 60.01 60.01 60.00 60.00 20.6K
17:33 60.00 60.01 60.00 60.00 51.7K
17:34 60.00 60.01 60.00 60.01 145.9K
17:35 60.00 60.01 60.00 60.00 77.5K
17:36 59.98 60.02 59.98 60.00 129.9K
17:37 60.01 60.04 59.99 59.99 36.9K
17:38 60.01 60.01 59.96 60.00 89.6K
17:39 60.02 60.04 60.02 60.03 19.1K
17:40 60.00 60.01 59.99 60.01 7.4K
17:41 60.00 60.00 59.99 59.99 5.4K
17:42 59.99 60.00 59.98 60.00 14.5K
17:43 60.01 60.02 60.01 60.02 2.1K
17:44 60.02 60.02 60.00 60.00 0.2K
17:45 60.00 60.00 59.99 59.99 6.2K
17:46 60.00 60.02 59.99 60.02 5.0K
17:47 60.02 60.02 60.02 60.02 0.5K
17:48 60.01 60.03 60.01 60.03 8.9K
17:49 60.03 60.03 60.02 60.02 1.1K
17:50 60.04 60.04 59.99 59.99 26.2K
17:51 59.99 60.01 59.98 60.00 12.8K
17:52 60.01 60.01 59.99 60.00 4.4K
17:53 60.00 60.01 59.97 60.01 14.9K
17:54 60.01 60.01 59.99 59.99 18.2K
17:55 60.01 60.01 59.99 60.00 26.4K
17:56 60.00 60.01 59.99 60.00 3.6K
17:57 60.01 60.01 60.01 60.01 0.1K
17:58 60.01 60.02 59.95 60.02 57.1K
17:59 60.01 60.01 60.00 60.00 4.0K
18:00 59.99 60.01 59.98 60.01 11.8K
18:01 60.01 60.01 59.99 59.99 19.9K
18:02 60.00 60.01 60.00 60.01 1.6K
18:03 60.01 60.01 60.00 60.00 3.6K
18:04 60.01 60.01 59.99 59.99 2.1K
18:05 60.00 60.01 59.97 60.01 98.6K
18:06 60.00 60.00 59.98 59.99 45.8K
18:07 59.94 60.00 59.93 59.95 250.4K
18:08 59.95 59.95 59.90 59.92 25.8K
18:09 59.96 59.96 59.96 59.96 5.9K
18:10 59.95 59.99 59.93 59.96 40.9K
18:11 59.96 59.96 59.91 59.93 26.3K
18:12 59.85 59.90 59.85 59.86 34.2K
18:13 59.89 59.93 59.85 59.93 4.7K
18:14 59.90 59.91 59.89 59.89 5.7K
18:15 59.94 59.97 59.94 59.97 6.0K
18:16 59.89 59.94 59.89 59.94 5.9K
18:17 59.94 59.98 59.94 59.98 8.7K
18:18 59.96 59.97 59.91 59.96 8.7K
18:19 59.96 59.96 59.91 59.95 4.0K
18:20 59.94 59.94 59.90 59.90 0.3K
18:21 59.94 59.97 59.91 59.91 8.0K
18:22 59.92 59.92 59.92 59.92 2.0K
18:23 59.91 59.92 59.83 59.83 171.3K
18:24 59.78 59.83 59.76 59.78 124.8K
18:25 59.82 59.84 59.79 59.83 1.3K
18:26 59.80 59.84 59.80 59.84 3.6K
18:27 59.84 59.85 59.80 59.83 20.7K
18:28 59.85 59.85 59.85 59.85 3.2K
18:29 59.85 59.85 59.78 59.78 5.4K
18:30 59.77 59.78 59.77 59.78 5.7K
18:31 59.78 59.78 59.76 59.78 1.7K
18:32 59.78 59.78 59.77 59.78 0.7K
18:33 59.79 59.80 59.79 59.79 8.9K
18:34 59.84 59.84 59.81 59.83 4.3K
18:35 59.83 59.85 59.83 59.85 1.5K
18:36 59.85 59.87 59.84 59.87 5.4K
18:37 59.87 59.88 59.86 59.86 5.2K
18:38 59.86 59.88 59.86 59.88 24.2K
18:39 59.87 59.87 59.85 59.85 8.2K
18:45 60.02 60.02 60.02 60.02 401.9K
18:47 60.02 60.02 60.02 60.02 0.4K
18:48 60.02 60.02 60.02 60.02 0.4K
19:04 60.11 60.11 60.11 60.11 46.8K
19:05 60.10 60.10 60.02 60.02 61.8K
19:06 60.07 60.11 60.07 60.11 15.6K
19:07 60.10 60.10 60.07 60.07 10.9K
19:08 60.07 60.08 60.05 60.05 24.0K
19:09 60.03 60.05 60.01 60.01 15.4K
19:10 60.02 60.02 60.01 60.01 18.3K
19:11 60.02 60.02 59.95 59.95 76.2K
19:12 59.96 59.99 59.96 59.98 0.5K
19:13 60.01 60.05 60.01 60.05 71.4K
19:14 60.05 60.07 60.01 60.01 12.4K
19:15 60.01 60.02 59.99 59.99 5.7K
19:16 59.99 59.99 59.99 59.99 0.1K
19:17 59.99 59.99 59.98 59.99 2.0K
19:18 59.97 59.97 59.97 59.97 0.1K
19:19 59.96 59.97 59.96 59.96 25.7K
19:20 59.99 59.99 59.89 59.92 6.2K
19:21 59.90 59.92 59.90 59.90 1.1K
19:22 59.92 59.97 59.92 59.96 9.2K
19:23 59.96 59.96 59.93 59.93 1.2K
19:25 59.95 59.96 59.95 59.96 1.2K
19:26 59.97 60.10 59.97 60.10 100.2K
19:27 60.11 60.14 60.10 60.14 13.2K
19:28 60.13 60.13 60.10 60.13 6.6K
19:29 60.13 60.13 60.13 60.13 11.9K
19:30 60.13 60.13 60.05 60.05 1.5K
19:31 60.06 60.06 60.06 60.06 1.5K
19:32 60.06 60.08 60.06 60.08 1.3K
19:33 60.08 60.08 60.07 60.07 0.5K
19:34 60.03 60.05 60.02 60.05 6.2K
19:35 60.02 60.06 60.02 60.06 8.1K
19:36 60.05 60.05 60.05 60.05 0.1K
19:37 60.03 60.05 60.03 60.05 0.2K
19:38 60.01 60.03 60.01 60.03 6.2K
19:39 59.99 60.02 59.99 60.02 15.1K
19:40 59.98 60.00 59.98 60.00 30.1K
19:41 60.03 60.03 60.02 60.02 2.5K
19:42 60.02 60.02 60.01 60.01 0.1K
19:43 60.02 60.03 60.02 60.03 4.9K
19:44 60.01 60.01 60.00 60.00 0.1K
19:45 60.01 60.01 60.00 60.00 0.1K
19:46 60.00 60.01 60.00 60.00 5.1K
19:47 60.00 60.01 60.00 60.00 0.7K
19:48 60.01 60.01 60.00 60.00 2.0K
19:49 60.01 60.01 60.00 60.01 15.1K
19:50 60.00 60.01 60.00 60.00 33.7K
19:51 60.00 60.00 60.00 60.00 18.4K
19:52 60.00 60.01 60.00 60.00 32.3K
19:53 60.00 60.01 60.00 60.00 0.3K
19:54 60.01 60.01 60.01 60.01 0.6K
19:55 60.00 60.02 60.00 60.02 5.5K
19:56 60.00 60.01 60.00 60.01 1.2K
19:57 60.00 60.00 60.00 60.00 0.2K
19:58 60.01 60.01 60.00 60.00 2.0K
19:59 60.00 60.00 60.00 60.00 5.9K
20:00 60.01 60.01 60.00 60.00 3.8K
20:01 60.00 60.01 59.96 59.96 10.7K
20:02 59.96 59.96 59.82 59.82 30.5K
20:03 59.84 59.84 59.82 59.82 1.2K
20:04 59.83 59.86 59.83 59.85 4.1K
20:05 59.83 59.88 59.83 59.88 1.8K
20:06 59.85 59.94 59.85 59.94 8.5K
20:07 59.93 59.94 59.93 59.94 0.5K
20:08 59.92 59.92 59.92 59.92 0.3K
20:09 59.93 59.94 59.93 59.94 0.1K
20:10 59.93 59.94 59.93 59.93 4.5K
20:11 59.90 59.93 59.90 59.93 0.7K
20:12 59.92 59.94 59.89 59.94 3.3K
20:13 59.97 59.97 59.97 59.97 10.0K
20:14 59.98 59.98 59.95 59.95 0.2K
20:15 59.97 59.97 59.95 59.95 0.0K
20:16 59.97 59.97 59.97 59.97 3.5K
20:17 59.97 59.98 59.97 59.98 5.0K
20:18 59.98 59.98 59.97 59.98 7.1K
20:19 59.97 59.97 59.97 59.97 0.7K
20:20 59.97 59.99 59.97 59.98 14.1K
20:21 59.97 60.00 59.97 60.00 3.5K
20:22 59.99 60.04 59.99 60.04 8.4K
20:23 60.04 60.06 60.04 60.06 11.2K
20:24 60.03 60.09 60.03 60.09 33.4K
20:25 60.09 60.09 60.09 60.09 20.3K
20:26 60.09 60.09 60.01 60.01 32.2K
20:27 60.01 60.04 60.01 60.04 1.0K
20:28 60.00 60.05 60.00 60.05 1.2K
20:29 60.05 60.05 60.05 60.05 0.0K
20:30 60.03 60.04 60.02 60.04 1.2K
20:31 60.03 60.03 60.03 60.03 0.1K
20:32 60.02 60.03 60.01 60.01 0.2K
20:33 60.05 60.05 60.05 60.05 0.4K
20:34 60.05 60.05 60.05 60.05 0.0K
20:35 60.04 60.04 60.04 60.04 0.0K
20:36 60.05 60.05 60.05 60.05 0.1K
20:37 60.05 60.08 60.05 60.08 1.9K
20:38 60.08 60.09 60.06 60.09 1.7K
20:39 60.09 60.09 60.03 60.03 7.4K
20:40 60.02 60.05 60.02 60.05 1.6K
20:41 60.07 60.07 60.07 60.07 5.1K
20:42 60.07 60.07 60.03 60.03 0.2K
20:43 60.01 60.01 60.00 60.00 1.0K
20:44 60.00 60.02 60.00 60.02 0.1K
20:45 60.03 60.03 60.00 60.00 0.1K
20:46 60.02 60.02 60.02 60.02 20.3K
20:47 60.04 60.05 60.04 60.05 0.2K
20:48 60.05 60.05 60.03 60.05 0.3K
20:49 60.03 60.04 60.03 60.04 8.5K
20:50 60.04 60.09 60.04 60.09 5.5K
20:51 60.10 60.10 60.10 60.10 4.1K
20:52 60.10 60.10 60.10 60.10 13.1K
20:53 60.13 60.13 60.12 60.13 12.2K
20:54 60.12 60.25 60.12 60.25 67.5K
20:55 60.24 60.24 60.18 60.18 5.7K
20:56 60.20 60.20 60.19 60.19 7.2K
20:57 60.20 60.20 60.18 60.18 1.9K
20:58 60.18 60.19 60.15 60.15 2.5K
20:59 60.15 60.15 60.14 60.14 0.5K
21:00 60.14 60.14 60.13 60.13 1.7K
21:01 60.13 60.14 60.13 60.13 1.7K
21:02 60.14 60.14 60.12 60.12 0.3K
21:03 60.15 60.19 60.15 60.19 5.0K
21:04 60.17 60.18 60.16 60.18 2.3K
21:05 60.19 60.19 60.18 60.18 0.7K
21:06 60.19 60.19 60.18 60.19 20.6K
21:07 60.18 60.19 60.18 60.19 2.3K
21:08 60.20 60.20 60.19 60.19 23.3K
21:09 60.19 60.20 60.18 60.18 22.8K
21:10 60.19 60.19 60.19 60.19 18.8K
21:11 60.18 60.19 60.18 60.19 0.2K
21:12 60.19 60.20 60.19 60.20 0.8K
21:13 60.20 60.20 60.19 60.19 13.8K
21:14 60.20 60.20 60.19 60.19 2.0K
21:15 60.20 60.20 60.19 60.19 0.5K
21:16 60.19 60.19 60.19 60.19 3.0K
21:17 60.19 60.20 60.19 60.19 13.5K
21:18 60.20 60.20 60.19 60.19 1.0K
21:19 60.19 60.20 60.17 60.17 5.0K
21:20 60.17 60.17 60.17 60.17 2.6K
21:21 60.20 60.20 60.19 60.19 10.8K
21:22 60.19 60.19 60.17 60.19 0.5K
21:23 60.19 60.19 60.18 60.18 0.2K
21:24 60.18 60.20 60.18 60.20 0.2K
21:25 60.18 60.20 60.18 60.19 1.5K
21:26 60.19 60.19 60.16 60.16 3.4K
21:27 60.15 60.15 60.15 60.15 4.4K
21:28 60.11 60.12 60.11 60.12 21.7K
21:29 60.10 60.12 60.10 60.12 18.1K
21:30 60.12 60.12 60.10 60.12 0.2K
21:31 60.10 60.10 60.06 60.06 3.4K
21:32 60.06 60.08 60.06 60.08 0.2K
21:33 60.08 60.10 60.08 60.10 43.5K
21:34 60.09 60.09 60.09 60.09 0.0K
21:35 60.09 60.09 60.03 60.03 15.0K
21:36 60.04 60.04 60.03 60.03 0.5K
21:37 60.06 60.06 60.06 60.06 0.0K
21:38 60.06 60.06 60.05 60.05 0.0K
21:39 60.06 60.08 60.06 60.08 0.3K
21:40 60.05 60.05 60.05 60.05 0.2K
21:41 60.05 60.08 60.05 60.05 0.4K
21:42 60.08 60.08 60.05 60.08 0.1K
21:43 60.08 60.08 60.05 60.05 2.5K
21:44 60.08 60.09 60.06 60.06 7.1K
21:45 60.06 60.06 60.06 60.06 0.2K
21:46 60.08 60.08 60.08 60.08 0.5K
21:47 60.07 60.07 60.07 60.07 0.1K
21:48 60.09 60.09 60.09 60.09 0.0K
21:50 60.08 60.08 60.06 60.08 0.7K
21:51 60.08 60.08 60.08 60.08 0.5K
21:52 60.07 60.07 59.96 59.96 4.1K
21:53 59.97 59.98 59.95 59.97 1.7K
21:54 59.97 59.97 59.93 59.96 2.3K
21:55 59.97 59.97 59.96 59.96 2.2K
21:56 59.96 59.97 59.96 59.96 0.1K
21:57 59.97 59.97 59.94 59.95 0.5K
21:58 59.97 59.97 59.95 59.95 0.2K
21:59 59.95 59.95 59.95 59.95 0.0K
22:00 59.97 59.97 59.95 59.96 1.5K
22:01 59.95 59.97 59.95 59.97 0.6K
22:02 59.95 59.95 59.95 59.95 0.7K
22:04 59.97 59.97 59.97 59.97 0.0K
22:05 59.97 59.98 59.95 59.98 1.9K
22:06 59.99 59.99 59.98 59.99 3.3K
22:07 59.98 60.02 59.98 60.00 2.7K
22:08 60.01 60.04 60.01 60.04 4.1K
22:12 60.01 60.01 60.00 60.00 0.9K
22:13 59.97 59.98 59.95 59.95 6.2K
22:14 59.97 59.97 59.95 59.97 0.3K
22:15 59.95 59.96 59.95 59.96 6.1K
22:16 59.97 59.97 59.95 59.95 0.3K
22:17 59.96 59.96 59.95 59.95 0.3K
22:18 59.95 59.95 59.95 59.95 0.3K
22:19 59.97 59.97 59.95 59.97 0.8K
22:20 59.95 59.95 59.95 59.95 1.2K
22:21 59.95 59.95 59.92 59.92 0.3K
22:22 59.97 59.97 59.92 59.92 3.3K
22:23 59.89 59.94 59.89 59.90 7.4K
22:24 59.91 59.91 59.91 59.91 0.3K
22:25 59.89 59.89 59.89 59.89 10.3K
22:26 59.93 59.95 59.93 59.95 0.4K
22:27 59.94 59.94 59.94 59.94 0.0K
22:28 59.94 59.94 59.90 59.91 5.7K
22:29 59.92 59.92 59.92 59.92 0.0K
22:30 59.95 59.95 59.88 59.88 20.9K
22:31 59.89 59.93 59.89 59.91 4.8K
22:32 59.89 59.89 59.89 59.89 1.3K
22:33 59.89 59.89 59.89 59.89 0.1K
22:34 59.89 59.89 59.88 59.88 1.3K
22:35 59.90 59.90 59.88 59.88 0.1K
22:36 59.90 59.90 59.90 59.90 0.0K
22:37 59.90 59.90 59.89 59.89 2.0K
22:38 59.89 59.91 59.89 59.91 18.5K
22:39 59.91 59.96 59.91 59.95 45.8K
22:40 59.95 59.95 59.94 59.94 0.5K
22:41 59.94 59.94 59.94 59.94 2.0K
22:42 59.90 59.92 59.90 59.92 2.0K
22:43 59.92 59.92 59.92 59.92 0.4K
22:44 59.92 59.92 59.92 59.92 0.0K
22:45 59.90 59.90 59.90 59.90 0.0K
22:46 59.89 59.89 59.88 59.88 4.1K
22:47 59.88 59.90 59.88 59.90 5.0K
22:48 59.88 59.90 59.88 59.90 0.1K
22:49 59.88 59.88 59.87 59.87 13.4K
22:50 59.87 59.87 59.86 59.87 0.4K
22:51 59.85 59.85 59.70 59.70 115.8K
22:52 59.71 59.75 59.71 59.75 7.9K
22:53 59.75 59.76 59.75 59.76 1.1K
22:54 59.76 59.76 59.75 59.75 5.7K
22:55 59.75 59.80 59.75 59.80 25.3K
22:58 59.77 59.77 59.75 59.76 0.4K
22:59 59.75 59.78 59.75 59.78 17.5K
23:00 59.77 59.77 59.77 59.77 1.6K
23:01 59.76 59.76 59.76 59.76 10.1K
23:02 59.76 59.76 59.76 59.76 1.1K
23:03 59.76 59.76 59.75 59.76 2.5K
23:04 59.75 59.75 59.73 59.73 1.1K
23:05 59.73 59.73 59.73 59.73 0.6K
23:06 59.73 59.73 59.73 59.73 3.5K
23:07 59.73 59.73 59.72 59.73 1.2K
23:08 59.73 59.73 59.73 59.73 0.6K
23:09 59.73 59.73 59.72 59.72 0.0K
23:10 59.72 59.72 59.71 59.71 8.8K
23:11 59.72 59.72 59.72 59.72 0.2K
23:12 59.72 59.72 59.71 59.72 1.0K
23:13 59.72 59.72 59.72 59.72 0.4K
23:14 59.72 59.72 59.71 59.72 3.5K
23:16 59.79 59.79 59.79 59.79 7.6K
23:17 59.79 59.79 59.79 59.79 0.1K
23:19 59.79 59.79 59.79 59.79 0.1K
23:20 59.78 59.78 59.78 59.78 0.0K
23:21 59.82 59.82 59.82 59.82 3.1K
23:22 59.83 59.83 59.83 59.83 0.1K
23:23 59.82 59.82 59.82 59.82 0.2K
23:24 59.82 59.82 59.73 59.73 3.5K
23:25 59.73 59.76 59.73 59.76 2.1K
23:26 59.76 59.77 59.76 59.77 0.2K
23:27 59.77 59.77 59.77 59.77 0.0K
23:28 59.75 59.77 59.75 59.77 0.0K
23:29 59.75 59.75 59.75 59.75 4.0K
23:30 59.78 59.79 59.78 59.79 3.1K
23:31 59.72 59.77 59.72 59.77 19.8K
23:32 59.76 59.76 59.75 59.75 0.2K
23:33 59.75 59.75 59.75 59.75 0.3K
23:34 59.76 59.76 59.76 59.76 0.1K
23:37 59.76 59.76 59.76 59.76 1.3K
23:38 59.76 59.76 59.76 59.76 0.6K
23:39 59.75 59.75 59.75 59.75 2.1K
23:40 59.76 59.76 59.75 59.75 1.0K
23:41 59.76 59.76 59.75 59.75 0.7K
23:42 59.76 59.78 59.76 59.76 8.0K
23:43 59.75 59.78 59.75 59.78 4.5K
23:44 59.81 59.81 59.81 59.81 4.6K
23:45 59.76 59.76 59.74 59.74 2.9K
23:46 59.78 59.78 59.73 59.74 3.5K
23:47 59.74 59.74 59.74 59.74 4.3K
23:48 59.79 59.79 59.79 59.79 0.0K
23:49 59.79 59.79 59.79 59.79 0.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available