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 59.80 59.80 59.80 59.80 1.7K
07:00 59.81 59.81 59.78 59.80 10.2K
07:01 59.80 59.80 59.72 59.72 21.8K
07:02 59.72 59.74 59.72 59.74 3.0K
07:03 59.72 59.75 59.71 59.71 3.9K
07:04 59.70 59.76 59.70 59.76 0.8K
07:05 59.76 59.76 59.72 59.75 0.9K
07:06 59.77 59.77 59.77 59.77 4.3K
07:07 59.76 59.78 59.76 59.78 3.0K
07:08 59.74 59.78 59.74 59.78 3.0K
07:09 59.78 59.78 59.78 59.78 0.2K
07:10 59.78 59.79 59.78 59.79 0.6K
07:11 59.79 59.79 59.76 59.79 0.3K
07:12 59.78 59.78 59.78 59.78 0.4K
07:13 59.79 59.79 59.79 59.79 0.4K
07:14 59.78 59.78 59.76 59.76 0.4K
07:15 59.80 59.80 59.80 59.80 6.2K
07:16 59.82 59.82 59.77 59.77 23.4K
07:17 59.78 59.78 59.78 59.78 0.0K
07:18 59.81 59.81 59.81 59.81 0.2K
07:19 59.78 59.78 59.78 59.78 1.1K
07:20 59.80 59.80 59.78 59.78 0.3K
07:22 59.78 59.78 59.78 59.78 0.0K
07:24 59.79 59.83 59.79 59.83 0.4K
07:25 59.84 59.86 59.83 59.86 6.8K
07:26 59.79 59.79 59.79 59.79 2.5K
07:27 59.81 59.81 59.81 59.81 0.1K
07:28 59.82 59.82 59.82 59.82 0.0K
07:29 59.82 59.82 59.78 59.78 1.8K
07:30 59.80 59.80 59.80 59.80 0.5K
07:31 59.80 59.80 59.80 59.80 0.0K
07:32 59.78 59.78 59.78 59.78 3.1K
07:33 59.78 59.80 59.78 59.78 2.7K
07:34 59.78 59.78 59.78 59.78 2.3K
07:35 59.78 59.79 59.76 59.76 1.2K
07:36 59.63 59.64 59.63 59.64 45.1K
07:37 59.65 59.65 59.64 59.64 4.0K
07:38 59.65 59.65 59.62 59.62 0.1K
07:39 59.63 59.72 59.63 59.72 53.1K
07:40 59.72 59.72 59.72 59.72 0.1K
07:41 59.71 59.71 59.71 59.71 0.2K
07:42 59.71 59.71 59.70 59.70 1.5K
07:43 59.67 59.67 59.66 59.66 1.2K
07:44 59.61 59.66 59.61 59.66 30.4K
07:45 59.66 59.67 59.66 59.67 2.0K
07:46 59.67 59.67 59.60 59.60 6.1K
07:47 59.60 59.60 59.60 59.60 2.0K
07:48 59.61 59.61 59.61 59.61 0.1K
07:49 59.65 59.71 59.65 59.71 2.3K
07:50 59.70 59.70 59.66 59.66 0.1K
07:51 59.67 59.67 59.67 59.67 0.0K
07:52 59.67 59.67 59.66 59.66 0.1K
07:53 59.66 59.67 59.66 59.66 2.2K
07:54 59.65 59.65 59.61 59.61 22.3K
07:55 59.60 59.60 59.52 59.52 51.5K
07:56 59.52 59.55 59.52 59.55 0.4K
07:57 59.51 59.54 59.51 59.54 2.6K
07:58 59.53 59.53 59.50 59.50 20.1K
07:59 59.49 59.49 59.43 59.43 4.6K
08:00 59.47 59.47 59.44 59.46 1.0K
08:01 59.46 59.47 59.46 59.47 1.7K
08:02 59.47 59.47 59.44 59.44 3.4K
08:03 59.47 59.47 59.47 59.47 0.9K
08:04 59.47 59.49 59.47 59.49 7.5K
08:05 59.51 59.51 59.45 59.49 0.2K
08:06 59.45 59.48 59.45 59.47 2.9K
08:07 59.47 59.47 59.42 59.42 1.6K
08:08 59.47 59.47 59.43 59.43 7.0K
08:09 59.43 59.44 59.42 59.44 13.3K
08:10 59.44 59.44 59.44 59.44 0.6K
08:11 59.44 59.47 59.44 59.47 5.1K
08:12 59.47 59.47 59.46 59.46 11.0K
08:13 59.46 59.49 59.46 59.49 6.7K
08:14 59.49 59.49 59.49 59.49 49.2K
08:15 59.49 59.49 59.47 59.49 2.9K
08:16 59.49 59.49 59.49 59.49 0.5K
08:17 59.49 59.49 59.48 59.48 1.6K
08:18 59.48 59.49 59.48 59.48 11.9K
08:19 59.49 59.49 59.46 59.46 3.2K
08:20 59.46 59.47 59.46 59.47 2.0K
08:21 59.46 59.46 59.45 59.45 11.7K
08:22 59.44 59.44 59.43 59.44 5.3K
08:23 59.44 59.48 59.44 59.45 4.4K
08:24 59.45 59.45 59.43 59.45 7.0K
08:25 59.45 59.45 59.45 59.45 0.9K
08:26 59.45 59.45 59.45 59.45 1.6K
08:27 59.47 59.47 59.47 59.47 0.0K
08:28 59.47 59.47 59.47 59.47 0.0K
08:29 59.48 59.48 59.45 59.45 12.4K
08:30 59.46 59.46 59.43 59.43 5.0K
08:31 59.45 59.45 59.41 59.42 7.3K
08:32 59.42 59.42 59.42 59.42 11.9K
08:34 59.42 59.42 59.42 59.42 0.0K
08:35 59.40 59.41 59.40 59.40 4.3K
08:36 59.42 59.42 59.38 59.38 7.9K
08:37 59.36 59.38 59.36 59.36 2.0K
08:38 59.39 59.39 59.36 59.39 0.5K
08:39 59.36 59.36 59.36 59.36 0.4K
08:40 59.34 59.34 59.34 59.34 11.8K
08:41 59.36 59.36 59.34 59.35 0.1K
08:42 59.36 59.36 59.34 59.34 0.1K
08:43 59.36 59.36 59.36 59.36 0.1K
08:44 59.36 59.36 59.34 59.34 12.0K
08:45 59.36 59.36 59.33 59.34 4.6K
08:46 59.34 59.34 59.33 59.33 9.6K
08:47 59.34 59.34 59.34 59.34 3.5K
08:48 59.34 59.34 59.34 59.34 0.1K
08:49 59.35 59.38 59.35 59.38 3.3K
08:50 59.38 59.38 59.38 59.38 0.1K
08:51 59.38 59.38 59.36 59.36 3.6K
08:52 59.36 59.38 59.36 59.38 5.4K
08:53 59.38 59.39 59.36 59.39 9.0K
08:54 59.39 59.39 59.38 59.39 6.4K
08:56 59.40 59.40 59.39 59.39 12.6K
08:57 59.40 59.40 59.38 59.38 12.2K
08:58 59.40 59.40 59.38 59.38 3.8K
08:59 59.40 59.40 59.39 59.40 1.1K
09:00 59.40 59.40 59.39 59.40 15.6K
09:01 59.39 59.42 59.39 59.42 8.7K
09:02 59.43 59.43 59.40 59.40 0.5K
09:03 59.40 59.42 59.40 59.42 8.0K
09:04 59.42 59.42 59.42 59.42 6.5K
09:05 59.40 59.42 59.40 59.40 4.5K
09:06 59.43 59.43 59.43 59.43 4.8K
09:07 59.43 59.47 59.43 59.47 41.8K
09:08 59.46 59.46 59.46 59.46 0.2K
09:09 59.46 59.46 59.44 59.46 1.7K
09:10 59.44 59.44 59.44 59.44 5.6K
09:11 59.43 59.43 59.43 59.43 0.1K
09:12 59.42 59.44 59.42 59.44 6.3K
09:13 59.40 59.40 59.40 59.40 1.5K
09:14 59.40 59.40 59.40 59.40 0.2K
09:15 59.42 59.42 59.40 59.40 6.4K
09:16 59.40 59.41 59.40 59.40 3.9K
09:17 59.42 59.42 59.36 59.36 16.9K
09:18 59.36 59.39 59.36 59.39 10.0K
09:19 59.36 59.39 59.36 59.36 1.7K
09:20 59.36 59.37 59.36 59.36 3.7K
09:21 59.36 59.37 59.36 59.37 2.6K
09:22 59.36 59.37 59.36 59.37 1.9K
09:23 59.37 59.37 59.35 59.37 4.7K
09:24 59.37 59.37 59.37 59.37 0.1K
09:25 59.39 59.39 59.39 59.39 0.4K
09:26 59.37 59.40 59.37 59.40 4.0K
09:27 59.40 59.45 59.40 59.45 8.6K
09:28 59.45 59.46 59.42 59.42 3.8K
09:29 59.45 59.45 59.43 59.44 11.6K
09:30 59.37 59.37 59.37 59.37 4.1K
09:31 59.40 59.40 59.37 59.39 0.2K
09:32 59.39 59.39 59.38 59.38 1.8K
09:33 59.36 59.37 59.35 59.35 21.8K
09:34 59.37 59.37 59.37 59.37 0.7K
09:35 59.37 59.37 59.35 59.36 1.7K
09:36 59.35 59.35 59.31 59.31 22.7K
09:37 59.31 59.31 59.30 59.31 1.7K
09:38 59.29 59.29 59.27 59.27 3.6K
09:39 59.16 59.21 59.14 59.15 94.3K
09:40 59.15 59.15 59.13 59.14 18.0K
09:41 59.14 59.15 59.13 59.15 10.9K
09:42 59.15 59.15 59.14 59.15 17.9K
09:43 59.16 59.19 59.16 59.19 15.2K
09:44 59.24 59.29 59.24 59.29 3.6K
09:45 59.25 59.28 59.25 59.28 3.2K
09:46 59.28 59.28 59.25 59.25 2.2K
09:47 59.25 59.28 59.25 59.28 4.6K
09:48 59.26 59.26 59.26 59.26 1.4K
09:49 59.25 59.28 59.25 59.28 6.7K
09:50 59.27 59.28 59.27 59.27 3.1K
09:51 59.28 59.28 59.25 59.27 6.3K
09:52 59.27 59.27 59.19 59.23 8.2K
09:53 59.23 59.24 59.19 59.19 2.4K
09:54 59.18 59.22 59.12 59.18 35.9K
09:55 59.13 59.21 59.12 59.12 20.1K
09:56 59.18 59.22 59.15 59.22 2.1K
09:57 59.25 59.25 59.20 59.20 1.6K
09:58 59.20 59.20 59.19 59.19 2.4K
09:59 59.19 59.22 59.17 59.17 1.6K
10:00 59.17 59.17 59.15 59.15 6.1K
10:01 59.17 59.17 59.12 59.12 3.7K
10:02 59.13 59.14 59.08 59.08 52.2K
10:03 59.07 59.12 59.02 59.12 118.2K
10:04 59.19 59.36 59.19 59.36 96.6K
10:05 59.36 59.36 59.35 59.35 50.5K
10:06 59.37 59.37 59.30 59.33 21.8K
10:07 59.34 59.35 59.32 59.32 23.7K
10:08 59.32 59.36 59.27 59.36 10.4K
10:09 59.33 59.39 59.33 59.35 21.7K
10:10 59.36 59.36 59.27 59.30 42.5K
10:11 59.30 59.32 59.30 59.31 1.8K
10:12 59.31 59.35 59.31 59.35 54.1K
10:13 59.35 59.36 59.33 59.33 28.5K
10:14 59.27 59.31 59.27 59.31 32.3K
10:15 59.30 59.31 59.30 59.31 4.9K
10:16 59.33 59.35 59.33 59.35 10.9K
10:17 59.34 59.34 59.31 59.31 26.5K
10:18 59.31 59.31 59.30 59.30 10.9K
10:19 59.30 59.32 59.30 59.30 20.7K
10:20 59.32 59.32 59.30 59.30 9.2K
10:21 59.31 59.31 59.19 59.19 50.2K
10:22 59.20 59.32 59.20 59.31 61.3K
10:23 59.30 59.32 59.30 59.32 18.0K
10:24 59.34 59.34 59.30 59.30 11.3K
10:25 59.32 59.32 59.24 59.24 114.4K
10:26 59.27 59.34 59.26 59.30 35.8K
10:27 59.31 59.31 59.29 59.30 71.9K
10:28 59.28 59.30 59.26 59.29 29.7K
10:29 59.30 59.30 59.26 59.26 31.6K
10:30 59.28 59.28 59.19 59.19 32.5K
10:31 59.15 59.18 59.15 59.17 19.3K
10:32 59.16 59.16 59.07 59.09 41.6K
10:33 59.09 59.11 59.06 59.11 14.1K
10:34 59.08 59.11 59.08 59.10 22.7K
10:35 59.09 59.09 59.09 59.09 25.3K
10:36 59.11 59.20 59.11 59.20 51.9K
10:37 59.16 59.21 59.16 59.20 9.4K
10:38 59.19 59.28 59.19 59.28 50.9K
10:39 59.33 59.33 59.30 59.32 109.5K
10:40 59.33 59.33 59.21 59.23 54.6K
10:41 59.22 59.28 59.21 59.28 13.4K
10:42 59.29 59.34 59.28 59.34 65.9K
10:43 59.35 59.36 59.34 59.36 13.5K
10:44 59.39 59.40 59.39 59.39 13.7K
10:45 59.40 59.43 59.40 59.42 44.3K
10:46 59.43 59.43 59.40 59.40 14.9K
10:47 59.39 59.39 59.39 59.39 29.6K
10:48 59.37 59.37 59.35 59.35 36.3K
10:49 59.35 59.35 59.34 59.34 19.4K
10:50 59.30 59.31 59.30 59.30 35.6K
10:51 59.31 59.35 59.31 59.35 35.9K
10:52 59.32 59.41 59.32 59.41 122.1K
10:53 59.44 59.45 59.41 59.43 15.5K
10:54 59.44 59.46 59.42 59.46 59.8K
10:55 59.42 59.57 59.42 59.57 48.5K
10:56 59.58 59.58 59.45 59.45 40.7K
10:57 59.51 59.52 59.49 59.49 33.4K
10:58 59.50 59.50 59.48 59.49 11.9K
10:59 59.51 59.72 59.51 59.72 54.2K
11:00 59.71 59.71 59.69 59.69 48.7K
11:01 59.68 59.69 59.63 59.63 27.0K
11:02 59.63 59.70 59.62 59.70 24.9K
11:03 59.71 59.71 59.65 59.67 20.1K
11:04 59.68 59.72 59.65 59.72 79.5K
11:05 59.70 59.73 59.70 59.71 44.6K
11:06 59.73 59.75 59.71 59.71 58.3K
11:07 59.71 59.71 59.63 59.63 40.2K
11:08 59.69 59.77 59.69 59.77 65.8K
11:09 59.79 59.80 59.71 59.71 84.3K
11:10 59.72 59.74 59.70 59.70 15.9K
11:11 59.69 59.71 59.66 59.66 36.2K
11:12 59.63 59.67 59.59 59.66 14.9K
11:13 59.66 59.66 59.64 59.64 13.9K
11:14 59.60 59.61 59.59 59.61 11.5K
11:15 59.62 59.62 59.59 59.60 9.9K
11:16 59.60 59.65 59.60 59.63 5.3K
11:17 59.62 59.62 59.60 59.61 22.3K
11:18 59.61 59.61 59.52 59.52 52.6K
11:19 59.48 59.50 59.47 59.47 92.4K
11:20 59.49 59.49 59.46 59.46 23.6K
11:21 59.42 59.43 59.42 59.43 30.2K
11:22 59.41 59.42 59.41 59.42 10.6K
11:23 59.42 59.51 59.41 59.51 27.1K
11:24 59.48 59.48 59.39 59.43 35.1K
11:25 59.42 59.42 59.38 59.40 10.2K
11:26 59.44 59.48 59.42 59.48 15.5K
11:27 59.51 59.51 59.48 59.50 19.2K
11:28 59.49 59.49 59.45 59.46 14.8K
11:29 59.35 59.44 59.35 59.43 23.4K
11:30 59.37 59.41 59.35 59.35 79.6K
11:31 59.34 59.38 59.34 59.38 44.8K
11:32 59.42 59.45 59.42 59.45 11.0K
11:33 59.45 59.45 59.42 59.42 2.0K
11:34 59.39 59.41 59.38 59.38 10.4K
11:35 59.41 59.41 59.35 59.41 26.5K
11:36 59.41 59.41 59.41 59.41 11.2K
11:37 59.40 59.42 59.36 59.36 23.0K
11:38 59.35 59.37 59.34 59.35 19.8K
11:39 59.32 59.34 59.30 59.34 16.5K
11:40 59.34 59.34 59.21 59.21 64.3K
11:41 59.23 59.25 59.20 59.20 36.3K
11:42 59.21 59.23 59.20 59.23 14.6K
11:43 59.23 59.28 59.23 59.28 27.1K
11:44 59.28 59.31 59.28 59.31 15.0K
11:45 59.32 59.32 59.23 59.25 34.7K
11:46 59.22 59.27 59.22 59.27 17.0K
11:47 59.29 59.46 59.29 59.45 96.3K
11:48 59.42 59.46 59.36 59.36 82.2K
11:49 59.36 59.47 59.36 59.40 54.5K
11:50 59.39 59.44 59.36 59.42 18.6K
11:51 59.41 59.41 59.34 59.34 32.9K
11:52 59.33 59.33 59.28 59.28 19.3K
11:53 59.25 59.29 59.25 59.28 34.7K
11:54 59.27 59.27 59.24 59.24 28.3K
11:55 59.29 59.37 59.29 59.33 31.8K
11:56 59.34 59.37 59.33 59.33 4.7K
11:57 59.35 59.36 59.32 59.35 11.8K
11:58 59.35 59.35 59.30 59.30 15.3K
11:59 59.31 59.31 59.23 59.23 11.7K
12:00 59.22 59.22 59.19 59.19 31.7K
12:01 59.20 59.32 59.20 59.27 12.7K
12:02 59.27 59.29 59.20 59.22 2.4K
12:03 59.25 59.26 59.20 59.24 28.3K
12:04 59.22 59.24 59.21 59.21 68.2K
12:05 59.25 59.25 59.19 59.19 21.9K
12:06 59.22 59.33 59.22 59.33 9.5K
12:07 59.28 59.38 59.28 59.38 16.5K
12:08 59.36 59.44 59.36 59.44 12.4K
12:09 59.44 59.44 59.41 59.44 22.9K
12:10 59.50 59.57 59.50 59.53 132.6K
12:11 59.52 59.62 59.52 59.62 15.4K
12:12 59.60 59.60 59.58 59.60 22.7K
12:13 59.61 59.61 59.57 59.57 11.5K
12:14 59.58 59.58 59.49 59.49 14.9K
12:15 59.55 59.63 59.54 59.59 29.3K
12:16 59.61 59.70 59.61 59.70 36.0K
12:17 59.70 59.70 59.65 59.65 4.7K
12:18 59.64 59.64 59.60 59.60 59.5K
12:19 59.60 59.64 59.57 59.57 47.5K
12:20 59.58 59.60 59.56 59.56 1.3K
12:21 59.55 59.61 59.54 59.61 40.0K
12:22 59.62 59.66 59.61 59.66 17.5K
12:23 59.64 59.69 59.62 59.67 12.7K
12:24 59.63 59.63 59.57 59.57 11.3K
12:25 59.57 59.58 59.56 59.56 8.4K
12:26 59.60 59.64 59.56 59.56 56.8K
12:27 59.54 59.56 59.54 59.56 0.8K
12:28 59.54 59.56 59.54 59.54 5.0K
12:29 59.59 59.60 59.54 59.60 12.8K
12:30 59.62 59.63 59.62 59.63 9.4K
12:31 59.63 59.67 59.63 59.67 11.9K
12:32 59.67 59.74 59.67 59.69 34.1K
12:33 59.70 59.76 59.70 59.76 23.4K
12:34 59.71 59.77 59.71 59.73 43.9K
12:35 59.72 59.72 59.68 59.71 21.4K
12:36 59.70 59.73 59.68 59.72 12.3K
12:37 59.73 59.76 59.69 59.69 17.2K
12:38 59.68 59.70 59.66 59.66 12.6K
12:39 59.63 59.68 59.63 59.68 13.3K
12:40 59.65 59.66 59.63 59.63 0.1K
12:41 59.63 59.65 59.60 59.61 2.9K
12:42 59.60 59.60 59.60 59.60 3.0K
12:43 59.57 59.60 59.56 59.56 2.8K
12:44 59.53 59.53 59.50 59.53 41.7K
12:45 59.59 59.59 59.59 59.59 0.1K
12:46 59.58 59.63 59.58 59.62 6.4K
12:47 59.65 59.68 59.65 59.67 20.8K
12:48 59.67 59.70 59.67 59.70 0.8K
12:49 59.70 59.72 59.70 59.72 18.5K
12:50 59.75 59.81 59.75 59.81 42.9K
12:51 59.80 59.89 59.80 59.89 177.3K
12:52 59.89 59.96 59.89 59.96 64.8K
12:53 59.92 59.96 59.90 59.90 19.0K
12:54 59.93 59.97 59.93 59.97 5.9K
12:55 59.98 59.98 59.92 59.93 19.6K
12:56 59.92 59.92 59.90 59.90 16.0K
12:57 59.90 59.90 59.87 59.87 9.3K
12:58 59.88 59.97 59.87 59.93 24.0K
12:59 59.94 59.94 59.89 59.89 16.9K
13:00 59.88 59.92 59.88 59.92 6.9K
13:01 59.92 59.93 59.88 59.90 13.8K
13:02 59.90 59.90 59.89 59.89 10.3K
13:03 59.85 59.85 59.82 59.82 8.2K
13:04 59.83 59.85 59.81 59.85 0.7K
13:05 59.81 59.82 59.77 59.82 21.5K
13:06 59.84 59.84 59.82 59.82 3.2K
13:07 59.82 59.82 59.80 59.80 1.7K
13:08 59.80 59.81 59.80 59.81 2.0K
13:09 59.80 59.81 59.80 59.80 11.7K
13:10 59.81 59.81 59.80 59.80 0.5K
13:11 59.80 59.80 59.76 59.76 29.8K
13:12 59.74 59.79 59.72 59.79 11.1K
13:13 59.80 59.84 59.77 59.84 7.6K
13:14 59.93 59.96 59.92 59.94 75.2K
13:15 59.94 59.98 59.94 59.96 6.1K
13:16 59.96 59.98 59.94 59.98 8.2K
13:17 59.98 59.98 59.97 59.97 5.8K
13:18 59.95 59.99 59.95 59.98 12.1K
13:19 59.98 60.00 59.98 59.98 15.5K
13:20 60.00 60.00 59.98 60.00 34.0K
13:21 60.00 60.00 59.99 60.00 42.5K
13:22 59.99 60.00 59.98 59.98 16.3K
13:23 59.93 59.95 59.91 59.91 18.4K
13:24 59.91 59.92 59.88 59.92 19.6K
13:25 59.86 59.94 59.86 59.93 11.6K
13:26 59.94 59.94 59.93 59.94 3.6K
13:27 59.93 59.93 59.91 59.92 5.0K
13:28 59.91 60.06 59.91 60.03 83.5K
13:29 60.03 60.12 60.03 60.09 98.4K
13:30 60.06 60.06 60.03 60.03 12.0K
13:31 60.04 60.05 60.04 60.04 4.3K
13:32 60.05 60.05 59.91 59.91 39.2K
13:33 59.95 59.95 59.85 59.85 74.6K
13:34 59.87 59.88 59.85 59.86 1.9K
13:35 59.85 59.86 59.84 59.85 3.0K
13:36 59.85 59.85 59.77 59.82 7.7K
13:37 59.82 59.97 59.82 59.97 101.8K
13:38 59.97 59.97 59.94 59.94 46.6K
13:39 59.92 59.99 59.92 59.96 6.7K
13:40 60.01 60.01 59.97 59.99 5.8K
13:41 60.00 60.00 59.98 60.00 1.7K
13:42 59.99 59.99 59.92 59.92 20.5K
13:43 59.93 59.94 59.92 59.92 3.4K
13:44 59.90 59.95 59.90 59.95 4.5K
13:45 59.96 59.96 59.84 59.84 18.8K
13:46 59.83 59.84 59.80 59.83 13.2K
13:47 59.82 59.83 59.81 59.81 8.6K
13:48 59.78 59.82 59.78 59.79 14.4K
13:49 59.84 59.84 59.81 59.81 12.6K
13:50 59.84 59.84 59.77 59.78 2.4K
13:51 59.78 59.78 59.66 59.66 26.0K
13:52 59.63 59.66 59.63 59.66 38.7K
13:53 59.68 59.68 59.63 59.63 2.5K
13:54 59.62 59.69 59.62 59.69 0.8K
13:55 59.71 59.71 59.50 59.51 116.8K
13:56 59.51 59.51 59.38 59.38 78.1K
13:57 59.36 59.51 59.36 59.46 89.8K
13:58 59.55 59.62 59.50 59.57 87.0K
13:59 59.56 59.58 59.52 59.52 17.6K
14:00 59.47 59.55 59.47 59.53 21.1K
14:01 59.46 59.55 59.46 59.55 5.2K
14:02 59.54 59.60 59.54 59.60 5.4K
14:03 59.59 59.62 59.59 59.62 0.3K
14:04 59.61 59.61 59.60 59.60 0.3K
14:05 59.59 59.59 59.51 59.51 9.4K
14:06 59.50 59.50 59.40 59.41 38.4K
14:07 59.49 59.56 59.46 59.56 10.8K
14:08 59.51 59.60 59.51 59.60 14.1K
14:09 59.60 59.63 59.60 59.63 33.3K
14:10 59.66 59.66 59.49 59.49 23.2K
14:11 59.45 59.49 59.44 59.49 20.6K
14:12 59.45 59.47 59.45 59.47 3.7K
14:13 59.46 59.46 59.43 59.45 3.8K
14:14 59.42 59.42 59.41 59.41 2.4K
14:15 59.40 59.42 59.40 59.42 192.9K
14:16 59.43 59.48 59.43 59.48 2.7K
14:17 59.48 59.48 59.47 59.48 2.8K
14:18 59.48 59.48 59.48 59.48 0.0K
14:19 59.48 59.48 59.45 59.45 2.7K
14:20 59.47 59.47 59.45 59.47 5.9K
14:21 59.45 59.47 59.45 59.47 3.7K
14:22 59.48 59.49 59.43 59.49 12.6K
14:23 59.50 59.52 59.50 59.52 15.8K
14:24 59.52 59.52 59.46 59.49 2.6K
14:25 59.49 59.49 59.45 59.45 2.1K
14:26 59.45 59.45 59.41 59.41 7.1K
14:27 59.40 59.40 59.38 59.38 11.0K
14:28 59.39 59.49 59.39 59.49 40.0K
14:29 59.48 59.48 59.45 59.45 0.2K
14:30 59.39 59.40 59.39 59.39 4.3K
14:31 59.39 59.39 59.34 59.34 8.2K
14:32 59.38 59.41 59.38 59.41 3.0K
14:33 59.41 59.46 59.40 59.40 7.7K
14:34 59.41 59.43 59.41 59.43 0.4K
14:35 59.41 59.41 59.41 59.41 0.2K
14:36 59.39 59.39 59.36 59.36 5.8K
14:37 59.38 59.38 59.38 59.38 0.2K
14:38 59.35 59.35 59.34 59.35 14.2K
14:39 59.38 59.43 59.37 59.40 2.1K
14:40 59.44 59.44 59.43 59.43 9.3K
14:41 59.43 59.52 59.43 59.50 2.7K
14:42 59.50 59.58 59.50 59.56 9.2K
14:43 59.51 59.55 59.51 59.53 8.5K
14:44 59.50 59.51 59.49 59.51 5.6K
14:45 59.55 59.57 59.52 59.57 47.8K
14:46 59.58 59.58 59.50 59.50 3.0K
14:47 59.52 59.55 59.52 59.55 10.2K
14:48 59.56 59.56 59.47 59.47 16.2K
14:49 59.50 59.50 59.50 59.50 0.2K
14:50 59.50 59.50 59.48 59.48 0.2K
14:51 59.49 59.49 59.41 59.41 7.9K
14:52 59.43 59.43 59.29 59.29 266.6K
14:53 59.29 59.29 59.20 59.21 29.5K
14:54 59.22 59.26 59.22 59.23 13.4K
14:55 59.26 59.29 59.24 59.29 14.8K
14:56 59.29 59.31 59.29 59.31 1.8K
14:57 59.31 59.37 59.31 59.34 57.5K
14:58 59.35 59.35 59.29 59.29 36.5K
14:59 59.25 59.25 59.20 59.20 66.7K
15:00 59.15 59.19 59.15 59.18 57.7K
15:01 59.22 59.33 59.22 59.33 93.3K
15:02 59.36 59.38 59.36 59.38 7.4K
15:03 59.38 59.40 59.38 59.40 6.7K
15:04 59.38 59.38 59.32 59.34 20.4K
15:05 59.31 59.40 59.31 59.40 7.1K
15:06 59.42 59.47 59.42 59.44 40.9K
15:07 59.40 59.50 59.40 59.46 23.5K
15:08 59.42 59.42 59.42 59.42 1.9K
15:09 59.42 59.43 59.40 59.43 1.0K
15:10 59.43 59.43 59.40 59.40 4.4K
15:11 59.41 59.41 59.40 59.40 0.7K
15:12 59.35 59.35 59.30 59.30 28.8K
15:13 59.35 59.40 59.35 59.39 1.1K
15:14 59.44 59.44 59.40 59.40 20.9K
15:15 59.37 59.52 59.35 59.52 179.4K
15:16 59.46 59.63 59.46 59.58 34.1K
15:17 59.65 59.67 59.52 59.67 113.2K
15:18 59.63 59.64 59.56 59.56 10.6K
15:19 59.52 59.52 59.46 59.51 9.9K
15:20 59.46 59.49 59.45 59.45 3.6K
15:21 59.44 59.49 59.41 59.49 27.5K
15:22 59.53 59.53 59.51 59.52 4.7K
15:23 59.48 59.52 59.47 59.52 9.4K
15:24 59.51 59.51 59.43 59.43 20.8K
15:25 59.44 59.46 59.38 59.46 28.9K
15:26 59.46 59.48 59.44 59.48 8.7K
15:27 59.44 59.50 59.44 59.50 27.7K
15:28 59.50 59.50 59.46 59.48 30.1K
15:29 59.45 59.47 59.43 59.47 7.0K
15:30 59.42 59.49 59.41 59.41 64.4K
15:31 59.50 59.50 59.45 59.45 38.9K
15:32 59.46 59.50 59.39 59.43 37.7K
15:33 59.39 59.39 59.32 59.36 24.8K
15:34 59.39 59.51 59.39 59.51 35.1K
15:35 59.53 59.53 59.47 59.51 7.1K
15:36 59.53 59.53 59.45 59.45 16.6K
15:37 59.46 59.56 59.46 59.51 35.0K
15:38 59.50 59.52 59.49 59.49 3.1K
15:39 59.50 59.56 59.50 59.55 62.7K
15:40 59.52 59.52 59.50 59.51 6.6K
15:41 59.50 59.50 59.33 59.33 69.1K
15:42 59.32 59.32 59.24 59.24 146.2K
15:43 59.16 59.31 59.16 59.31 137.4K
15:44 59.32 59.32 59.29 59.29 13.5K
15:45 59.20 59.20 59.11 59.16 186.9K
15:46 59.14 59.33 59.14 59.33 245.0K
15:47 59.33 59.34 59.31 59.34 23.6K
15:48 59.34 59.34 59.22 59.26 39.1K
15:49 59.30 59.30 59.26 59.30 13.5K
15:50 59.25 59.29 59.25 59.29 17.4K
15:51 59.30 59.35 59.30 59.35 67.0K
15:52 59.35 59.42 59.35 59.42 35.2K
15:53 59.33 59.34 59.30 59.30 83.0K
15:54 59.34 59.34 59.26 59.28 8.0K
15:55 59.26 59.33 59.25 59.31 15.3K
15:56 59.30 59.32 59.28 59.28 6.3K
15:57 59.31 59.31 59.23 59.23 8.8K
15:58 59.23 59.28 59.23 59.27 3.2K
15:59 59.28 59.33 59.28 59.33 3.4K
16:00 59.32 59.33 59.32 59.33 24.3K
16:01 59.33 59.33 59.31 59.32 2.0K
16:02 59.28 59.28 59.24 59.24 27.0K
16:03 59.35 59.39 59.25 59.25 159.4K
16:04 59.37 59.38 59.34 59.37 53.5K
16:05 59.33 59.38 59.33 59.36 12.6K
16:06 59.37 59.38 59.35 59.35 22.1K
16:07 59.44 59.46 59.31 59.31 36.2K
16:08 59.32 59.35 59.31 59.31 2.7K
16:09 59.36 59.41 59.36 59.41 30.6K
16:10 59.35 59.39 59.32 59.32 9.1K
16:11 59.33 59.33 59.30 59.31 15.0K
16:12 59.30 59.30 59.24 59.24 37.1K
16:13 59.23 59.24 59.21 59.23 19.2K
16:14 59.14 59.18 59.11 59.18 79.4K
16:15 59.18 59.21 59.09 59.09 222.9K
16:16 59.10 59.20 59.10 59.20 81.6K
16:17 59.20 59.23 59.13 59.13 74.5K
16:18 59.11 59.15 59.10 59.15 26.0K
16:19 59.11 59.13 59.11 59.11 4.1K
16:20 59.09 59.10 59.09 59.10 30.4K
16:21 59.15 59.17 59.13 59.13 46.2K
16:22 59.16 59.18 59.16 59.18 7.3K
16:23 59.17 59.17 59.16 59.17 3.8K
16:24 59.17 59.17 59.16 59.17 3.0K
16:25 59.17 59.18 59.14 59.14 4.8K
16:26 59.15 59.28 59.12 59.20 57.6K
16:27 59.12 59.20 59.10 59.20 40.7K
16:28 59.17 59.22 59.17 59.19 30.0K
16:29 59.23 59.23 59.17 59.17 18.9K
16:30 59.10 59.11 59.07 59.11 65.7K
16:31 59.13 59.18 59.13 59.18 6.8K
16:32 59.17 59.17 59.10 59.10 39.7K
16:33 59.12 59.14 59.10 59.14 26.7K
16:34 59.10 59.14 59.08 59.14 8.6K
16:35 59.15 59.16 59.10 59.15 30.2K
16:36 59.16 59.16 59.08 59.08 14.8K
16:37 59.10 59.10 59.06 59.06 19.7K
16:38 59.07 59.09 59.07 59.08 108.9K
16:39 59.11 59.21 59.10 59.18 103.4K
16:40 59.18 59.20 59.15 59.16 25.5K
16:41 59.16 59.24 59.16 59.20 46.2K
16:42 59.21 59.22 59.20 59.21 49.9K
16:43 59.18 59.18 59.12 59.12 42.6K
16:44 59.12 59.12 59.03 59.03 194.1K
16:45 59.03 59.04 59.01 59.01 96.8K
16:46 59.04 59.07 59.02 59.07 33.8K
16:47 59.04 59.07 59.01 59.01 7.2K
16:48 59.04 59.06 59.03 59.06 18.9K
16:49 59.04 59.05 59.02 59.02 16.5K
16:50 59.04 59.04 59.01 59.02 11.8K
16:51 59.03 59.03 59.01 59.01 19.4K
16:52 59.03 59.03 59.01 59.01 20.0K
16:53 59.01 59.01 59.00 59.00 177.7K
16:54 59.00 59.00 58.83 58.86 401.1K
16:55 58.82 58.86 58.75 58.77 137.6K
16:56 58.79 58.79 58.73 58.74 74.8K
16:57 58.77 58.81 58.77 58.79 25.3K
16:58 58.81 58.93 58.81 58.93 102.8K
16:59 59.06 59.18 59.06 59.08 374.6K
17:00 59.05 59.24 59.05 59.20 179.6K
17:01 59.20 59.21 59.20 59.20 15.9K
17:02 59.20 59.21 59.20 59.20 54.3K
17:03 59.20 59.21 59.20 59.21 47.5K
17:04 59.15 59.17 59.11 59.12 22.1K
17:05 59.12 59.12 59.05 59.05 10.7K
17:06 59.09 59.14 59.09 59.12 4.8K
17:07 59.21 59.26 59.21 59.26 34.9K
17:08 59.26 59.26 59.22 59.25 7.2K
17:09 59.25 59.27 59.25 59.26 6.5K
17:10 59.30 59.30 59.27 59.30 1.9K
17:11 59.30 59.33 59.30 59.30 7.7K
17:12 59.31 59.31 59.29 59.29 31.8K
17:13 59.27 59.30 59.23 59.23 18.2K
17:14 59.23 59.25 59.23 59.24 32.4K
17:15 59.25 59.29 59.25 59.29 22.4K
17:16 59.29 59.29 59.26 59.26 33.2K
17:17 59.26 59.26 59.25 59.25 11.0K
17:18 59.25 59.25 59.09 59.10 147.9K
17:19 59.09 59.11 59.08 59.11 1.3K
17:20 59.15 59.15 59.12 59.14 1.1K
17:21 59.16 59.16 59.15 59.15 0.9K
17:22 59.15 59.16 59.14 59.16 3.4K
17:23 59.15 59.16 59.15 59.16 0.5K
17:24 59.16 59.16 59.11 59.13 24.4K
17:25 59.11 59.11 59.09 59.11 7.6K
17:26 59.09 59.11 59.09 59.11 1.3K
17:27 59.10 59.11 59.10 59.11 1.7K
17:28 59.11 59.15 59.11 59.14 13.6K
17:29 59.16 59.16 59.13 59.13 2.8K
17:30 59.16 59.16 59.16 59.16 0.0K
17:31 59.16 59.16 59.13 59.15 6.4K
17:32 59.13 59.16 59.13 59.16 4.8K
17:33 59.16 59.23 59.16 59.22 34.7K
17:34 59.23 59.23 59.12 59.12 21.3K
17:35 59.11 59.16 59.11 59.13 8.7K
17:36 59.13 59.13 59.10 59.12 3.7K
17:37 59.09 59.12 59.07 59.09 35.3K
17:38 59.11 59.12 59.09 59.11 4.4K
17:39 59.06 59.09 58.97 58.97 43.2K
17:40 58.96 59.05 58.96 59.05 39.8K
17:41 59.09 59.09 59.01 59.01 10.1K
17:42 59.04 59.06 59.01 59.04 5.0K
17:43 59.05 59.05 58.94 58.97 90.5K
17:44 58.95 59.06 58.95 59.04 12.7K
17:45 59.05 59.05 59.05 59.05 0.2K
17:46 59.06 59.06 59.00 59.02 10.3K
17:47 59.00 59.04 59.00 59.04 1.9K
17:48 59.06 59.07 59.06 59.06 2.3K
17:49 59.07 59.07 59.04 59.04 12.5K
17:50 58.98 58.98 58.95 58.96 30.5K
17:51 58.96 58.96 58.94 58.94 10.0K
17:52 58.94 58.95 58.85 58.85 67.5K
17:53 58.89 58.89 58.82 58.85 23.2K
17:54 58.85 58.89 58.85 58.89 5.9K
17:55 58.89 59.05 58.89 59.05 57.6K
17:56 59.05 59.06 59.02 59.02 2.3K
17:57 59.04 59.04 58.92 58.96 46.0K
17:58 58.99 59.08 58.97 59.05 10.9K
17:59 59.04 59.04 58.96 58.96 96.4K
18:00 58.94 58.97 58.91 58.91 12.9K
18:01 58.91 58.91 58.90 58.90 1.8K
18:02 58.90 58.91 58.83 58.83 125.0K
18:03 58.83 58.83 58.76 58.81 21.5K
18:04 58.84 58.87 58.79 58.85 30.2K
18:05 58.86 58.86 58.71 58.71 302.9K
18:06 58.71 58.71 58.55 58.55 314.6K
18:07 58.51 58.51 58.47 58.51 621.9K
18:08 58.52 58.62 58.52 58.62 74.0K
18:09 58.56 58.56 58.54 58.56 10.6K
18:10 58.54 58.64 58.54 58.64 38.5K
18:11 58.64 58.64 58.60 58.61 42.8K
18:12 58.61 58.66 58.61 58.66 11.7K
18:13 58.64 58.66 58.64 58.66 23.6K
18:14 58.65 58.67 58.65 58.67 16.1K
18:15 58.66 58.66 58.61 58.64 6.1K
18:16 58.63 58.67 58.63 58.67 10.2K
18:17 58.67 58.79 58.67 58.79 124.9K
18:18 58.79 58.79 58.75 58.77 14.6K
18:19 58.77 58.81 58.77 58.81 14.3K
18:20 58.85 58.85 58.80 58.80 22.5K
18:21 58.84 58.86 58.83 58.83 5.4K
18:22 58.79 58.79 58.66 58.66 37.4K
18:23 58.69 58.70 58.68 58.68 12.4K
18:24 58.61 58.65 58.61 58.62 10.8K
18:25 58.63 58.69 58.63 58.69 8.6K
18:26 58.70 58.79 58.70 58.79 9.0K
18:27 58.80 58.80 58.70 58.74 10.4K
18:28 58.73 58.78 58.73 58.74 6.6K
18:29 58.73 58.79 58.73 58.79 4.5K
18:30 58.81 58.81 58.73 58.74 34.6K
18:31 58.81 58.84 58.80 58.83 12.9K
18:32 58.84 58.84 58.82 58.84 5.1K
18:33 58.84 58.86 58.84 58.86 5.0K
18:34 58.85 58.85 58.83 58.85 1.2K
18:35 58.85 58.87 58.83 58.87 8.1K
18:36 58.87 58.87 58.84 58.84 4.7K
18:37 58.86 58.89 58.84 58.84 27.3K
18:38 58.88 58.89 58.88 58.89 4.2K
18:39 58.89 58.90 58.89 58.90 13.6K
18:45 58.91 58.91 58.91 58.91 12.9K
18:46 58.91 58.91 58.91 58.91 0.3K
18:47 58.91 58.91 58.91 58.91 2.0K
18:48 58.91 58.91 58.91 58.91 2.0K
18:49 58.91 58.91 58.91 58.91 0.2K
19:04 59.40 59.40 59.40 59.40 138.0K
19:05 59.80 60.30 59.80 60.16 675.9K
19:06 60.10 60.10 60.01 60.01 304.4K
19:07 59.97 60.00 59.93 60.00 292.5K
19:08 59.95 59.95 59.86 59.86 111.1K
19:09 59.84 59.89 59.84 59.84 169.7K
19:10 60.02 60.20 60.00 60.20 317.6K
19:11 60.19 60.20 60.13 60.16 96.0K
19:12 60.12 60.15 60.08 60.08 169.8K
19:13 60.01 60.01 60.00 60.00 70.4K
19:14 60.00 60.00 59.80 59.80 73.1K
19:15 59.79 60.00 59.79 59.99 200.6K
19:16 60.12 60.20 60.12 60.19 244.0K
19:17 60.16 60.18 60.15 60.15 11.1K
19:18 60.16 60.16 60.07 60.07 139.3K
19:19 60.01 60.10 60.01 60.10 163.2K
19:20 60.06 60.08 60.02 60.02 19.3K
19:21 60.03 60.09 60.03 60.03 19.8K
19:22 60.06 60.16 60.06 60.13 50.4K
19:23 60.10 60.16 60.10 60.16 25.8K
19:38 60.29 60.29 60.28 60.28 1,326.9K
19:39 60.28 60.28 60.22 60.22 3.1K
19:40 60.22 60.22 60.22 60.22 0.1K
19:41 60.31 60.41 60.31 60.38 100.3K
19:42 60.35 60.39 60.32 60.35 54.8K
19:43 60.40 60.42 60.38 60.38 5.8K
19:44 60.40 60.40 60.39 60.39 8.3K
19:45 60.46 60.49 60.40 60.40 19.8K
19:46 60.49 60.52 60.49 60.49 21.5K
19:47 60.48 60.49 60.47 60.49 17.4K
19:48 60.48 60.48 60.47 60.47 5.2K
19:49 60.46 60.52 60.46 60.52 51.8K
19:50 60.51 60.53 60.51 60.52 14.6K
19:51 60.55 60.55 60.46 60.46 41.9K
19:52 60.40 60.44 60.40 60.44 31.2K
19:53 60.40 60.43 60.40 60.40 26.5K
19:54 60.46 60.46 60.38 60.38 19.5K
19:55 60.37 60.39 60.36 60.39 11.5K
19:56 60.36 60.38 60.35 60.35 11.7K
19:57 60.31 60.37 60.31 60.36 15.6K
19:58 60.36 60.36 60.32 60.32 53.0K
19:59 60.32 60.32 60.26 60.26 29.2K
20:00 60.35 60.42 60.33 60.37 43.1K
20:01 60.33 60.33 60.31 60.31 5.2K
20:02 60.29 60.29 60.29 60.29 4.3K
20:03 60.30 60.31 60.29 60.29 7.1K
20:04 60.34 60.34 60.29 60.29 13.8K
20:05 60.27 60.38 60.27 60.38 204.8K
20:06 60.40 60.40 60.35 60.35 30.5K
20:07 60.34 60.34 60.30 60.30 15.7K
20:08 60.31 60.35 60.31 60.35 12.0K
20:09 60.30 60.30 60.28 60.28 15.1K
20:10 60.28 60.28 60.26 60.26 16.8K
20:11 60.25 60.25 60.24 60.24 14.4K
20:12 60.25 60.25 60.12 60.12 83.4K
20:13 60.12 60.18 60.12 60.18 18.1K
20:14 60.18 60.18 60.17 60.18 10.5K
20:15 60.18 60.18 60.13 60.13 1.7K
20:16 60.10 60.10 60.04 60.04 21.7K
20:17 60.04 60.05 60.02 60.02 41.0K
20:18 60.03 60.03 59.91 59.91 61.1K
20:19 59.90 59.90 59.77 59.84 139.4K
20:20 59.85 59.92 59.85 59.92 70.2K
20:21 60.05 60.05 59.98 59.99 171.9K
20:22 59.97 59.98 59.97 59.98 22.1K
20:23 59.98 59.99 59.98 59.98 13.0K
20:24 59.99 59.99 59.92 59.92 12.0K
20:25 59.90 59.90 59.88 59.89 5.1K
20:26 59.90 59.91 59.86 59.86 17.5K
20:27 59.83 59.85 59.83 59.85 9.7K
20:28 59.86 59.89 59.86 59.89 35.5K
20:29 59.88 59.88 59.84 59.87 24.3K
20:30 59.84 59.88 59.84 59.88 18.7K
20:31 59.87 59.87 59.87 59.87 0.6K
20:32 59.87 59.87 59.85 59.85 10.4K
20:33 59.87 59.87 59.87 59.87 1.4K
20:34 59.85 60.00 59.85 60.00 92.1K
20:35 59.98 60.02 59.98 60.02 3.7K
20:36 60.02 60.13 60.02 60.13 57.6K
20:37 60.10 60.10 60.06 60.08 27.5K
20:38 60.05 60.08 60.05 60.08 2.1K
20:39 60.08 60.08 60.05 60.05 2.8K
20:40 60.01 60.06 60.01 60.06 3.9K
20:41 60.00 60.06 60.00 60.02 53.0K
20:42 60.03 60.03 59.98 59.98 3.9K
20:43 59.96 59.96 59.94 59.94 1.6K
20:44 59.94 59.97 59.94 59.95 3.8K
20:45 59.95 59.95 59.94 59.94 4.9K
20:46 59.94 59.95 59.94 59.95 0.5K
20:47 59.95 59.95 59.95 59.95 1.3K
20:48 59.93 59.95 59.93 59.93 0.7K
20:49 59.95 59.95 59.92 59.93 0.4K
20:50 59.91 59.92 59.90 59.90 5.9K
20:51 59.87 59.87 59.81 59.84 16.8K
20:52 59.84 59.84 59.80 59.80 13.5K
20:53 59.78 59.78 59.76 59.76 13.4K
20:54 59.77 59.78 59.76 59.78 0.5K
20:55 59.76 59.81 59.76 59.81 6.6K
20:56 59.81 59.84 59.81 59.84 3.1K
20:57 59.87 59.88 59.87 59.88 0.9K
20:58 59.86 59.86 59.83 59.83 9.3K
20:59 59.83 59.86 59.83 59.86 0.9K
21:00 59.86 59.86 59.85 59.85 14.6K
21:01 59.87 59.87 59.83 59.83 0.2K
21:02 59.85 59.85 59.85 59.85 0.0K
21:03 59.85 59.85 59.85 59.85 0.7K
21:04 59.86 59.86 59.84 59.86 0.3K
21:06 59.90 59.90 59.89 59.89 1.0K
21:07 59.89 59.89 59.86 59.86 0.2K
21:08 59.89 59.89 59.85 59.86 1.7K
21:09 59.84 59.86 59.82 59.82 2.6K
21:10 59.82 59.83 59.82 59.83 2.3K
21:11 59.83 59.83 59.83 59.83 0.2K
21:12 59.83 59.83 59.82 59.82 1.3K
21:13 59.82 59.82 59.82 59.82 7.2K
21:14 59.82 59.83 59.82 59.83 0.7K
21:15 59.83 59.98 59.83 59.98 15.3K
21:16 59.99 60.00 59.99 59.99 1.5K
21:17 59.95 59.99 59.95 59.99 0.1K
21:18 59.95 59.98 59.95 59.97 10.2K
21:19 59.96 59.96 59.95 59.95 1.1K
21:20 59.92 59.96 59.92 59.95 6.4K
21:21 59.89 59.89 59.89 59.89 1.0K
21:22 59.90 59.90 59.89 59.89 0.6K
21:23 59.88 59.88 59.88 59.88 0.1K
21:24 59.86 59.88 59.86 59.86 0.3K
21:25 59.90 59.90 59.90 59.90 6.9K
21:26 59.93 59.93 59.90 59.92 11.0K
21:27 59.87 59.87 59.87 59.87 2.5K
21:28 59.87 59.89 59.87 59.89 2.4K
21:29 59.89 59.89 59.89 59.89 14.7K
21:30 59.87 59.87 59.87 59.87 1.1K
21:31 59.86 59.88 59.86 59.87 3.6K
21:32 59.86 59.87 59.86 59.87 5.8K
21:33 59.91 59.92 59.91 59.92 2.6K
21:34 59.92 59.95 59.92 59.95 0.6K
21:35 59.95 59.95 59.92 59.92 1.1K
21:36 59.91 59.95 59.91 59.95 20.0K
21:37 59.95 59.95 59.95 59.95 0.4K
21:38 59.92 59.95 59.92 59.95 0.0K
21:39 59.95 59.95 59.95 59.95 0.0K
21:40 59.92 59.92 59.91 59.91 0.4K
21:41 59.94 59.95 59.91 59.95 0.6K
21:42 59.95 59.95 59.91 59.91 0.0K
21:43 60.03 60.03 60.01 60.01 70.0K
21:44 59.98 60.01 59.98 60.01 0.5K
21:45 59.99 60.01 59.98 59.98 7.8K
21:46 60.00 60.00 60.00 60.00 0.0K
21:47 59.98 60.05 59.98 60.00 14.6K
21:48 60.00 60.00 60.00 60.00 0.4K
21:49 60.01 60.05 60.01 60.04 0.5K
21:50 60.05 60.13 60.05 60.12 20.7K
21:51 60.12 60.12 60.11 60.11 0.7K
21:52 60.09 60.15 60.09 60.15 81.9K
21:53 60.15 60.20 60.15 60.19 49.6K
21:54 60.15 60.15 60.13 60.13 1.0K
21:55 60.14 60.14 60.08 60.08 10.5K
21:56 60.08 60.08 60.07 60.08 3.8K
21:57 60.05 60.11 60.05 60.05 25.6K
21:58 60.05 60.06 60.05 60.06 2.2K
21:59 60.13 60.14 60.13 60.14 13.6K
22:01 60.15 60.17 60.15 60.17 9.2K
22:02 60.18 60.20 60.18 60.20 17.3K
22:03 60.18 60.18 60.17 60.17 1.6K
22:04 60.16 60.18 60.15 60.15 7.8K
22:05 60.14 60.18 60.14 60.15 2.1K
22:06 60.15 60.15 60.11 60.11 2.6K
22:07 60.10 60.10 60.09 60.09 0.1K
22:08 60.08 60.08 60.08 60.08 54.5K
22:09 60.10 60.10 60.09 60.09 1.8K
22:10 60.09 60.10 60.09 60.10 3.6K
22:11 60.09 60.09 60.09 60.09 0.2K
22:12 60.09 60.09 60.09 60.09 0.8K
22:13 60.10 60.10 60.09 60.09 0.1K
22:14 60.10 60.14 60.10 60.12 3.0K
22:15 60.10 60.15 60.10 60.15 53.3K
22:16 60.15 60.16 60.13 60.16 5.2K
22:17 60.16 60.18 60.16 60.18 9.1K
22:18 60.19 60.19 60.19 60.19 7.8K
22:19 60.19 60.19 60.14 60.17 69.9K
22:20 60.17 60.17 60.17 60.17 0.6K
22:21 60.13 60.17 60.13 60.17 0.4K
22:22 60.13 60.13 60.13 60.13 0.0K
22:23 60.13 60.13 60.13 60.13 0.0K
22:24 60.16 60.16 60.15 60.15 2.1K
22:25 60.11 60.11 60.11 60.11 0.2K
22:26 60.11 60.11 60.09 60.09 3.0K
22:27 60.11 60.11 60.11 60.11 0.8K
22:28 60.10 60.11 60.10 60.10 4.1K
22:29 60.13 60.13 60.10 60.10 2.5K
22:30 60.10 60.10 60.10 60.10 0.3K
22:31 60.12 60.15 60.12 60.15 5.5K
22:32 60.18 60.18 60.18 60.18 0.2K
22:33 60.18 60.18 60.17 60.17 0.4K
22:34 60.17 60.17 60.17 60.17 0.6K
22:35 60.17 60.18 60.17 60.17 1.2K
22:36 60.18 60.19 60.18 60.19 7.2K
22:37 60.18 60.18 60.18 60.18 0.3K
22:38 60.15 60.15 60.11 60.11 4.0K
22:39 60.11 60.11 60.11 60.11 0.4K
22:40 60.09 60.09 60.08 60.08 5.3K
22:41 60.07 60.07 60.01 60.01 20.5K
22:43 60.04 60.07 60.04 60.07 0.5K
22:44 60.09 60.09 60.09 60.09 0.2K
22:45 60.09 60.09 60.07 60.07 4.9K
22:46 59.98 60.03 59.98 60.03 58.7K
22:47 60.03 60.03 60.03 60.03 0.0K
22:48 59.98 60.01 59.98 60.01 9.9K
22:50 60.01 60.01 60.00 60.00 1.7K
22:51 60.01 60.01 59.97 59.97 0.3K
22:52 59.96 59.98 59.96 59.98 0.1K
22:53 59.99 59.99 59.97 59.97 0.4K
22:54 59.97 59.99 59.93 59.93 10.0K
22:55 59.93 59.94 59.93 59.94 7.0K
22:56 59.97 59.98 59.94 59.94 3.1K
22:57 59.93 59.93 59.91 59.92 2.1K
22:58 59.92 59.94 59.91 59.94 2.1K
22:59 59.93 59.93 59.93 59.93 0.0K
23:00 59.93 59.94 59.93 59.94 3.5K
23:01 59.94 60.01 59.94 60.01 5.2K
23:02 59.96 60.00 59.96 60.00 0.1K
23:03 60.00 60.02 60.00 60.00 7.0K
23:04 59.98 59.98 59.92 59.92 4.1K
23:05 59.96 59.98 59.96 59.98 0.6K
23:06 59.98 59.98 59.96 59.96 10.6K
23:07 59.96 59.98 59.96 59.98 5.2K
23:08 59.96 59.96 59.96 59.96 0.0K
23:09 59.95 59.95 59.94 59.94 6.0K
23:10 59.95 59.95 59.88 59.88 16.3K
23:11 59.88 59.88 59.87 59.87 48.1K
23:12 59.87 59.87 59.87 59.87 0.2K
23:13 59.83 59.83 59.82 59.83 14.3K
23:14 59.83 59.83 59.83 59.83 5.5K
23:15 59.81 59.81 59.81 59.81 5.5K
23:16 59.81 59.81 59.78 59.79 13.7K
23:17 59.78 59.78 59.77 59.77 5.3K
23:18 59.80 59.80 59.80 59.80 1.2K
23:19 59.81 59.81 59.81 59.81 0.0K
23:20 59.78 59.78 59.77 59.77 4.8K
23:21 59.81 59.81 59.81 59.81 3.0K
23:22 59.80 59.81 59.80 59.81 0.1K
23:23 59.81 59.81 59.80 59.80 0.1K
23:24 59.81 59.81 59.81 59.81 0.0K
23:25 59.81 59.81 59.81 59.81 0.0K
23:27 59.80 59.80 59.80 59.80 5.2K
23:28 59.81 59.81 59.81 59.81 1.2K
23:30 59.81 59.81 59.80 59.80 0.2K
23:31 59.81 59.81 59.81 59.81 1.5K
23:32 59.83 59.83 59.83 59.83 1.2K
23:33 59.84 59.85 59.71 59.71 24.1K
23:34 59.68 59.68 59.58 59.64 29.8K
23:35 59.65 59.69 59.64 59.64 10.0K
23:36 59.64 59.67 59.64 59.67 0.3K
23:37 59.64 59.64 59.64 59.64 0.0K
23:38 59.64 59.64 59.62 59.62 2.3K
23:39 59.62 59.64 59.62 59.63 6.8K
23:40 59.62 59.63 59.62 59.62 0.8K
23:41 59.62 59.62 59.62 59.62 19.2K
23:42 59.62 59.62 59.59 59.62 18.0K
23:43 59.62 59.62 59.62 59.62 18.7K
23:44 59.61 59.61 59.60 59.60 1.7K
23:45 59.62 59.62 59.60 59.60 29.6K
23:46 59.67 59.72 59.67 59.71 13.4K
23:47 59.71 59.71 59.68 59.68 0.0K
23:48 59.71 59.71 59.71 59.71 0.9K
23:49 59.70 59.75 59.70 59.75 7.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available