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 59.35 59.35 59.35 59.35 15.6K
07:00 59.45 59.45 59.23 59.36 70.8K
07:01 59.29 59.34 59.27 59.27 12.0K
07:02 59.34 59.34 59.29 59.31 13.9K
07:03 59.31 59.41 59.31 59.41 15.5K
07:04 59.43 59.47 59.40 59.45 9.9K
07:05 59.44 59.44 59.38 59.38 1.8K
07:06 59.38 59.41 59.36 59.36 22.3K
07:07 59.38 59.44 59.38 59.44 5.3K
07:08 59.44 59.44 59.38 59.42 6.7K
07:09 59.38 59.41 59.38 59.41 1.3K
07:10 59.42 59.43 59.39 59.40 3.0K
07:11 59.43 59.43 59.43 59.43 2.6K
07:12 59.39 59.43 59.39 59.42 8.1K
07:13 59.41 59.44 59.41 59.44 6.1K
07:14 59.43 59.43 59.39 59.42 0.5K
07:15 59.39 59.39 59.37 59.37 11.2K
07:16 59.36 59.37 59.35 59.36 7.4K
07:17 59.31 59.36 59.31 59.31 5.6K
07:18 59.31 59.32 59.30 59.32 6.1K
07:19 59.29 59.29 59.22 59.22 20.6K
07:20 59.25 59.25 59.22 59.24 0.6K
07:21 59.22 59.24 59.21 59.21 14.1K
07:22 59.20 59.21 59.20 59.20 1.6K
07:23 59.17 59.20 59.17 59.20 1.6K
07:24 59.20 59.20 59.17 59.20 13.0K
07:25 59.20 59.20 59.16 59.16 2.0K
07:26 59.16 59.20 59.16 59.20 3.6K
07:27 59.18 59.18 59.15 59.15 7.8K
07:28 59.14 59.19 59.14 59.15 11.0K
07:29 59.14 59.16 59.14 59.16 9.7K
07:30 59.15 59.25 59.15 59.25 6.3K
07:31 59.28 59.28 59.17 59.17 30.7K
07:32 59.21 59.21 59.21 59.21 2.1K
07:33 59.20 59.25 59.20 59.25 1.3K
07:34 59.25 59.29 59.25 59.27 15.1K
07:35 59.27 59.32 59.27 59.32 22.1K
07:36 59.30 59.30 59.30 59.30 2.7K
07:37 59.22 59.26 59.22 59.26 7.9K
07:38 59.22 59.22 59.22 59.22 0.5K
07:39 59.25 59.25 59.25 59.25 0.7K
07:40 59.25 59.25 59.22 59.22 1.7K
07:41 59.22 59.22 59.22 59.22 0.8K
07:42 59.22 59.27 59.22 59.26 25.5K
07:43 59.21 59.24 59.20 59.24 5.2K
07:44 59.24 59.24 59.16 59.19 4.0K
07:45 59.23 59.23 59.19 59.20 1.4K
07:46 59.25 59.25 59.25 59.25 6.6K
07:47 59.29 59.29 59.25 59.25 6.8K
07:48 59.25 59.26 59.25 59.26 20.5K
07:49 59.29 59.31 59.29 59.29 30.0K
07:50 59.29 59.35 59.29 59.35 4.9K
07:51 59.35 59.35 59.26 59.29 35.2K
07:52 59.35 59.35 59.35 59.35 20.0K
07:53 59.35 59.35 59.30 59.30 6.8K
07:54 59.30 59.30 59.29 59.30 6.3K
07:55 59.30 59.30 59.29 59.29 0.2K
07:56 59.30 59.30 59.30 59.30 0.3K
07:57 59.29 59.30 59.29 59.29 0.2K
07:58 59.30 59.30 59.30 59.30 13.1K
07:59 59.30 59.30 59.30 59.30 5.1K
08:00 59.30 59.30 59.30 59.30 19.3K
08:01 59.30 59.34 59.27 59.33 48.3K
08:02 59.34 59.41 59.34 59.39 11.9K
08:03 59.43 59.44 59.40 59.44 7.0K
08:04 59.38 59.44 59.35 59.38 19.4K
08:05 59.42 59.42 59.42 59.42 3.9K
08:06 59.42 59.42 59.42 59.42 5.6K
08:07 59.42 59.42 59.41 59.41 10.2K
08:08 59.41 59.41 59.37 59.39 4.5K
08:09 59.40 59.41 59.39 59.39 2.1K
08:10 59.39 59.39 59.39 59.39 2.7K
08:11 59.39 59.39 59.39 59.39 0.1K
08:12 59.39 59.39 59.37 59.37 2.3K
08:13 59.39 59.39 59.37 59.37 0.4K
08:14 59.37 59.39 59.37 59.39 0.7K
08:15 59.38 59.38 59.35 59.35 12.7K
08:16 59.32 59.32 59.32 59.32 2.6K
08:17 59.32 59.32 59.30 59.30 2.7K
08:18 59.33 59.33 59.30 59.30 0.6K
08:19 59.30 59.33 59.30 59.33 0.6K
08:20 59.31 59.33 59.30 59.33 6.3K
08:21 59.30 59.30 59.30 59.30 0.1K
08:22 59.30 59.33 59.30 59.30 0.8K
08:23 59.30 59.30 59.30 59.30 10.9K
08:24 59.29 59.29 59.29 59.29 0.8K
08:25 59.22 59.22 59.22 59.22 20.2K
08:26 59.22 59.23 59.22 59.23 5.7K
08:27 59.28 59.29 59.26 59.29 0.3K
08:28 59.29 59.29 59.29 59.29 2.9K
08:29 59.26 59.29 59.26 59.29 0.3K
08:30 59.29 59.29 59.26 59.26 1.0K
08:31 59.26 59.26 59.26 59.26 2.1K
08:32 59.26 59.26 59.25 59.26 1.0K
08:33 59.26 59.29 59.26 59.27 0.4K
08:34 59.28 59.28 59.28 59.28 4.7K
08:35 59.32 59.32 59.27 59.27 5.0K
08:36 59.32 59.32 59.32 59.32 0.3K
08:37 59.32 59.33 59.32 59.33 0.5K
08:38 59.28 59.28 59.27 59.27 1.7K
08:39 59.28 59.28 59.28 59.28 1.2K
08:40 59.28 59.28 59.28 59.28 0.4K
08:41 59.27 59.28 59.27 59.28 15.4K
08:42 59.28 59.28 59.27 59.27 0.2K
08:43 59.27 59.28 59.27 59.27 3.3K
08:44 59.28 59.28 59.28 59.28 0.0K
08:45 59.28 59.35 59.27 59.35 14.5K
08:46 59.35 59.35 59.33 59.33 0.4K
08:47 59.33 59.33 59.30 59.30 10.6K
08:48 59.31 59.31 59.30 59.30 1.5K
08:49 59.30 59.31 59.28 59.28 11.1K
08:50 59.31 59.31 59.29 59.29 0.6K
08:51 59.32 59.38 59.32 59.37 20.1K
08:52 59.36 59.36 59.35 59.35 4.7K
08:53 59.30 59.34 59.29 59.32 9.3K
08:54 59.32 59.34 59.32 59.34 0.7K
08:56 59.35 59.35 59.35 59.35 0.1K
08:57 59.36 59.36 59.36 59.36 3.3K
08:58 59.33 59.33 59.33 59.33 4.1K
08:59 59.34 59.38 59.34 59.38 3.2K
09:00 59.43 59.43 59.41 59.43 18.6K
09:01 59.51 59.55 59.51 59.55 69.4K
09:02 59.56 59.56 59.50 59.50 12.8K
09:03 59.51 59.51 59.50 59.50 9.0K
09:04 59.49 59.57 59.49 59.57 6.0K
09:05 59.53 59.58 59.53 59.56 0.9K
09:06 59.55 59.66 59.55 59.66 24.0K
09:07 59.63 59.63 59.59 59.59 10.6K
09:08 59.60 59.60 59.56 59.59 3.1K
09:09 59.59 59.59 59.55 59.57 6.2K
09:10 59.58 59.58 59.50 59.50 13.9K
09:11 59.55 59.59 59.55 59.59 1.8K
09:12 59.59 59.60 59.54 59.60 1.6K
09:13 59.60 59.60 59.60 59.60 4.1K
09:14 59.61 59.61 59.61 59.61 7.6K
09:15 59.61 59.65 59.61 59.65 20.3K
09:16 59.64 59.71 59.64 59.71 53.1K
09:17 59.74 59.74 59.68 59.69 13.0K
09:18 59.70 59.70 59.69 59.69 4.3K
09:19 59.69 59.69 59.66 59.66 3.1K
09:20 59.70 59.70 59.69 59.69 17.2K
09:21 59.72 59.72 59.72 59.72 0.1K
09:22 59.70 59.70 59.70 59.70 0.0K
09:23 59.72 59.72 59.72 59.72 1.6K
09:24 59.72 59.72 59.64 59.70 13.7K
09:25 59.66 59.70 59.66 59.70 0.4K
09:26 59.70 59.71 59.66 59.70 1.8K
09:27 59.71 59.73 59.69 59.73 7.6K
09:28 59.68 59.72 59.68 59.71 0.3K
09:29 59.71 59.71 59.63 59.64 6.7K
09:31 59.61 59.61 59.58 59.58 7.3K
09:32 59.58 59.62 59.58 59.61 1.6K
09:33 59.58 59.58 59.58 59.58 1.6K
09:34 59.58 59.62 59.58 59.60 0.6K
09:35 59.63 59.64 59.63 59.64 10.5K
09:36 59.64 59.64 59.64 59.64 1.2K
09:37 59.64 59.64 59.60 59.64 0.9K
09:38 59.65 59.65 59.58 59.64 9.4K
09:39 59.64 59.65 59.58 59.65 2.6K
09:40 59.63 59.63 59.61 59.61 0.6K
09:41 59.65 59.65 59.65 59.65 0.0K
09:42 59.58 59.62 59.58 59.62 10.2K
09:43 59.57 59.61 59.57 59.61 2.2K
09:44 59.62 59.62 59.62 59.62 1.5K
09:45 59.64 59.65 59.61 59.61 0.4K
09:46 59.61 59.65 59.61 59.65 0.1K
09:47 59.65 59.65 59.65 59.65 1.1K
09:48 59.66 59.69 59.66 59.69 1.0K
09:49 59.67 59.72 59.67 59.68 14.4K
09:50 59.70 59.70 59.70 59.70 0.4K
09:51 59.70 59.71 59.70 59.71 2.0K
09:52 59.71 59.71 59.69 59.69 1.0K
09:53 59.68 59.68 59.68 59.68 6.6K
09:54 59.68 59.68 59.66 59.66 0.7K
09:55 59.69 59.72 59.69 59.72 6.6K
09:56 59.72 59.72 59.71 59.71 11.5K
09:57 59.73 59.73 59.70 59.73 8.9K
09:58 59.74 59.75 59.73 59.75 4.2K
09:59 59.75 59.79 59.75 59.77 13.4K
10:00 59.77 59.79 59.76 59.79 10.1K
10:01 59.80 59.82 59.79 59.82 23.2K
10:02 59.77 59.81 59.76 59.78 44.5K
10:03 59.78 59.80 59.78 59.78 17.5K
10:04 59.81 59.81 59.67 59.70 57.1K
10:05 59.67 59.71 59.67 59.70 23.1K
10:06 59.67 59.67 59.63 59.66 67.1K
10:07 59.61 59.79 59.61 59.79 25.7K
10:08 59.79 59.80 59.79 59.80 19.7K
10:09 59.80 59.80 59.75 59.78 2.1K
10:10 59.77 59.79 59.74 59.79 22.9K
10:11 59.80 59.80 59.73 59.73 22.6K
10:12 59.78 59.79 59.78 59.79 36.1K
10:13 59.80 59.81 59.80 59.81 32.0K
10:14 59.81 59.81 59.71 59.78 39.3K
10:15 59.78 59.82 59.78 59.79 21.9K
10:16 59.81 59.88 59.79 59.88 51.0K
10:17 59.88 59.93 59.86 59.86 44.2K
10:18 59.85 59.91 59.84 59.84 42.6K
10:19 59.85 59.90 59.84 59.90 22.4K
10:20 59.90 59.94 59.86 59.94 39.0K
10:21 59.94 59.94 59.89 59.91 42.9K
10:22 59.89 59.94 59.87 59.90 26.2K
10:23 59.94 59.95 59.94 59.95 13.0K
10:24 59.90 59.95 59.89 59.95 14.4K
10:25 59.96 59.99 59.95 59.99 22.5K
10:26 59.99 60.00 59.93 59.99 144.3K
10:27 59.99 60.01 59.96 60.01 18.5K
10:28 60.01 60.02 60.00 60.00 28.7K
10:29 60.00 60.03 59.96 60.03 20.5K
10:30 60.00 60.00 59.87 59.88 19.1K
10:31 59.88 59.98 59.88 59.98 28.5K
10:32 59.94 60.02 59.92 59.95 72.7K
10:33 60.02 60.05 59.90 60.02 109.2K
10:34 59.99 59.99 59.86 59.86 5.3K
10:35 59.84 59.92 59.84 59.92 8.2K
10:36 60.01 60.05 59.96 59.96 36.6K
10:37 59.94 59.95 59.91 59.94 11.0K
10:38 59.93 59.93 59.90 59.90 4.5K
10:39 59.81 59.86 59.81 59.84 9.8K
10:40 59.83 59.86 59.83 59.86 5.0K
10:41 59.86 59.93 59.84 59.93 10.6K
10:42 59.86 59.90 59.86 59.86 13.9K
10:43 59.86 59.86 59.83 59.85 5.9K
10:44 59.85 59.86 59.84 59.84 1.2K
10:45 59.84 59.86 59.80 59.82 4.5K
10:46 59.82 59.82 59.78 59.78 5.1K
10:47 59.77 59.79 59.76 59.76 18.8K
10:48 59.79 59.84 59.79 59.80 3.1K
10:49 59.76 59.82 59.76 59.82 6.4K
10:50 59.82 59.82 59.79 59.79 6.3K
10:51 59.81 59.81 59.78 59.78 1.2K
10:52 59.78 59.79 59.77 59.78 0.9K
10:53 59.77 59.77 59.65 59.65 44.2K
10:54 59.70 59.73 59.67 59.73 13.9K
10:55 59.74 59.81 59.74 59.81 6.1K
10:56 59.78 59.80 59.75 59.78 3.5K
10:57 59.75 59.78 59.75 59.77 2.9K
10:58 59.75 59.78 59.67 59.67 9.9K
10:59 59.70 59.70 59.59 59.60 23.1K
11:00 59.64 59.70 59.64 59.70 11.9K
11:01 59.70 59.74 59.70 59.74 1.1K
11:02 59.81 59.81 59.77 59.78 41.9K
11:03 59.80 59.80 59.69 59.69 7.3K
11:04 59.69 59.69 59.65 59.67 8.4K
11:05 59.67 59.67 59.60 59.61 10.1K
11:06 59.61 59.65 59.61 59.65 2.1K
11:07 59.66 59.66 59.61 59.65 13.8K
11:08 59.65 59.65 59.65 59.65 0.7K
11:09 59.65 59.65 59.62 59.62 1.6K
11:10 59.62 59.62 59.62 59.62 3.7K
11:11 59.62 59.62 59.60 59.60 6.5K
11:12 59.64 59.64 59.64 59.64 7.2K
11:13 59.64 59.67 59.64 59.67 22.6K
11:14 59.67 59.67 59.64 59.67 22.7K
11:15 59.67 59.67 59.66 59.66 10.5K
11:16 59.67 59.67 59.66 59.67 2.1K
11:17 59.67 59.67 59.66 59.67 74.6K
11:18 59.67 59.67 59.60 59.60 17.0K
11:19 59.61 59.64 59.61 59.62 2.9K
11:20 59.64 59.67 59.64 59.67 5.4K
11:21 59.65 59.67 59.65 59.67 14.4K
11:22 59.67 59.67 59.66 59.67 10.2K
11:23 59.67 59.67 59.66 59.67 6.6K
11:24 59.67 59.80 59.67 59.80 89.4K
11:25 59.79 59.81 59.79 59.81 0.3K
11:26 59.82 59.82 59.79 59.82 47.5K
11:27 59.85 59.85 59.82 59.82 9.9K
11:28 59.82 59.85 59.82 59.82 36.6K
11:29 59.83 59.86 59.83 59.85 18.2K
11:30 59.86 59.89 59.85 59.85 39.8K
11:31 59.88 59.88 59.84 59.86 7.9K
11:32 59.85 59.85 59.82 59.82 24.7K
11:33 59.81 59.83 59.67 59.67 31.2K
11:34 59.66 59.67 59.64 59.64 41.4K
11:35 59.68 59.70 59.64 59.66 28.0K
11:36 59.72 59.72 59.65 59.65 17.2K
11:37 59.64 59.70 59.64 59.70 7.3K
11:38 59.70 59.70 59.65 59.65 6.1K
11:39 59.62 59.62 59.54 59.60 56.2K
11:40 59.57 59.60 59.50 59.60 55.7K
11:41 59.62 59.62 59.56 59.57 52.3K
11:42 59.56 59.60 59.56 59.58 29.5K
11:43 59.57 59.63 59.57 59.63 19.8K
11:44 59.63 59.63 59.53 59.53 43.2K
11:45 59.57 59.65 59.57 59.65 17.2K
11:46 59.67 59.69 59.67 59.69 13.2K
11:47 59.72 59.72 59.69 59.69 12.2K
11:48 59.71 59.71 59.62 59.62 12.1K
11:49 59.57 59.70 59.56 59.70 123.6K
11:50 59.77 59.87 59.77 59.83 139.0K
11:51 59.79 59.79 59.75 59.78 8.4K
11:52 59.77 59.77 59.72 59.72 7.6K
11:53 59.75 59.75 59.70 59.70 10.7K
11:54 59.66 59.69 59.64 59.69 25.0K
11:55 59.71 59.74 59.71 59.74 5.3K
11:56 59.76 59.76 59.73 59.73 16.5K
11:57 59.72 59.72 59.68 59.68 5.1K
11:58 59.56 59.56 59.55 59.55 78.6K
11:59 59.54 59.56 59.50 59.50 17.9K
12:00 59.50 59.50 59.48 59.50 14.5K
12:01 59.50 59.50 59.44 59.44 206.8K
12:02 59.48 59.50 59.48 59.48 32.7K
12:03 59.46 59.50 59.46 59.49 48.0K
12:04 59.49 59.50 59.48 59.50 2.2K
12:05 59.50 59.50 59.49 59.50 14.3K
12:06 59.48 59.50 59.48 59.50 30.7K
12:07 59.50 59.50 59.49 59.50 17.4K
12:08 59.49 59.50 59.49 59.49 33.0K
12:09 59.49 59.49 59.40 59.45 39.6K
12:10 59.44 59.50 59.44 59.50 18.0K
12:11 59.50 59.50 59.46 59.47 21.3K
12:12 59.47 59.50 59.47 59.49 15.2K
12:13 59.50 59.50 59.49 59.50 4.0K
12:14 59.49 59.50 59.49 59.50 0.6K
12:15 59.50 59.50 59.50 59.50 12.4K
12:16 59.50 59.50 59.49 59.50 4.7K
12:17 59.50 59.50 59.50 59.50 11.7K
12:18 59.50 59.50 59.49 59.50 9.5K
12:19 59.50 59.50 59.49 59.49 4.9K
12:20 59.49 59.50 59.49 59.50 11.2K
12:21 59.49 59.50 59.49 59.50 26.5K
12:22 59.50 59.50 59.47 59.47 32.0K
12:23 59.44 59.46 59.44 59.46 15.5K
12:24 59.46 59.46 59.43 59.43 4.5K
12:25 59.42 59.42 59.39 59.39 53.1K
12:26 59.39 59.39 59.30 59.33 83.0K
12:27 59.33 59.34 59.31 59.34 2.0K
12:28 59.34 59.39 59.34 59.39 3.9K
12:29 59.40 59.45 59.40 59.41 11.3K
12:30 59.36 59.36 59.33 59.34 4.5K
12:31 59.38 59.38 59.34 59.38 3.1K
12:32 59.43 59.44 59.39 59.39 10.8K
12:33 59.43 59.43 59.34 59.42 13.5K
12:34 59.42 59.47 59.40 59.47 18.3K
12:35 59.45 59.47 59.44 59.45 22.7K
12:36 59.47 59.49 59.44 59.49 32.1K
12:37 59.49 59.49 59.47 59.47 5.8K
12:38 59.48 59.48 59.44 59.48 3.0K
12:39 59.41 59.46 59.39 59.44 14.9K
12:40 59.44 59.50 59.44 59.50 32.0K
12:41 59.50 59.50 59.46 59.50 32.5K
12:42 59.50 59.50 59.43 59.45 14.4K
12:43 59.44 59.44 59.32 59.35 234.8K
12:44 59.34 59.40 59.33 59.40 28.1K
12:45 59.41 59.42 59.41 59.42 3.5K
12:46 59.39 59.40 59.39 59.40 8.3K
12:47 59.37 59.38 59.37 59.38 3.1K
12:48 59.39 59.44 59.39 59.44 5.9K
12:49 59.44 59.44 59.44 59.44 1.0K
12:50 59.44 59.46 59.44 59.46 13.3K
12:51 59.47 59.48 59.47 59.48 7.6K
12:52 59.48 59.48 59.47 59.47 0.9K
12:53 59.44 59.44 59.43 59.43 5.9K
12:54 59.44 59.46 59.42 59.42 2.4K
12:55 59.42 59.45 59.42 59.45 1.7K
12:56 59.44 59.44 59.38 59.42 4.6K
12:57 59.39 59.43 59.39 59.42 1.7K
12:58 59.39 59.39 59.34 59.38 15.4K
12:59 59.42 59.45 59.41 59.43 21.9K
13:00 59.50 59.50 59.48 59.49 23.6K
13:01 59.49 59.50 59.49 59.49 5.1K
13:02 59.50 59.50 59.50 59.50 21.8K
13:03 59.50 59.50 59.48 59.48 7.7K
13:04 59.48 59.48 59.46 59.47 2.9K
13:05 59.49 59.49 59.45 59.45 0.3K
13:06 59.49 59.49 59.45 59.48 1.3K
13:07 59.49 59.49 59.45 59.45 1.5K
13:08 59.45 59.48 59.45 59.45 0.8K
13:09 59.45 59.49 59.45 59.47 0.9K
13:10 59.50 59.50 59.49 59.50 20.1K
13:11 59.48 59.50 59.48 59.49 1.2K
13:12 59.48 59.48 59.47 59.47 1.2K
13:13 59.50 59.50 59.50 59.50 21.2K
13:14 59.50 59.50 59.50 59.50 26.8K
13:15 59.50 59.50 59.50 59.50 3.6K
13:16 59.50 59.50 59.48 59.50 2.0K
13:17 59.50 59.50 59.50 59.50 10.5K
13:18 59.50 59.50 59.50 59.50 20.7K
13:19 59.50 59.50 59.50 59.50 0.1K
13:20 59.50 59.50 59.49 59.50 2.1K
13:21 59.48 59.48 59.47 59.47 3.2K
13:22 59.42 59.42 59.39 59.39 2.8K
13:23 59.42 59.47 59.38 59.38 29.5K
13:24 59.45 59.47 59.41 59.47 9.0K
13:25 59.46 59.46 59.41 59.41 0.7K
13:26 59.40 59.40 59.38 59.39 15.2K
13:27 59.39 59.40 59.39 59.40 0.8K
13:28 59.40 59.40 59.39 59.39 10.1K
13:29 59.40 59.40 59.40 59.40 0.2K
13:30 59.39 59.49 59.39 59.49 9.2K
13:31 59.46 59.47 59.46 59.47 1.1K
13:32 59.47 59.50 59.45 59.49 2.8K
13:33 59.50 59.50 59.50 59.50 54.9K
13:34 59.50 59.50 59.50 59.50 1.1K
13:35 59.50 59.50 59.50 59.50 38.0K
13:36 59.50 59.50 59.45 59.46 11.7K
13:37 59.49 59.49 59.47 59.49 1.1K
13:38 59.50 59.50 59.49 59.50 37.4K
13:39 59.50 59.50 59.50 59.50 3.6K
13:40 59.49 59.50 59.49 59.50 11.3K
13:41 59.50 59.50 59.48 59.50 1.0K
13:42 59.50 59.50 59.49 59.49 1.7K
13:43 59.49 59.50 59.49 59.50 1.6K
13:44 59.48 59.50 59.48 59.50 3.4K
13:45 59.50 59.50 59.49 59.50 1.2K
13:46 59.50 59.50 59.49 59.49 3.0K
13:47 59.50 59.50 59.48 59.50 1.8K
13:48 59.60 59.60 59.55 59.56 62.8K
13:49 59.59 59.59 59.56 59.59 0.4K
13:50 59.58 59.58 59.56 59.58 0.3K
13:51 59.56 59.59 59.56 59.58 8.1K
13:52 59.57 59.58 59.57 59.58 1.3K
13:53 59.57 59.58 59.57 59.57 0.3K
13:54 59.58 59.59 59.58 59.59 5.6K
13:55 59.59 59.60 59.58 59.59 23.0K
13:56 59.62 59.65 59.62 59.64 80.6K
13:57 59.67 59.70 59.67 59.70 17.5K
13:58 59.70 59.70 59.67 59.68 14.8K
13:59 59.68 59.69 59.68 59.68 2.1K
14:00 59.68 59.68 59.65 59.65 1.1K
14:01 59.62 59.66 59.61 59.66 6.9K
14:02 59.66 59.66 59.63 59.63 0.1K
14:03 59.63 59.63 59.62 59.62 0.2K
14:04 59.62 59.62 59.61 59.62 0.2K
14:05 59.62 59.65 59.62 59.65 2.6K
14:06 59.65 59.68 59.65 59.68 2.4K
14:07 59.68 59.75 59.68 59.75 9.2K
14:08 59.75 59.78 59.75 59.78 10.6K
14:09 59.77 59.79 59.76 59.76 3.9K
14:10 59.77 59.77 59.74 59.75 5.6K
14:11 59.75 59.77 59.75 59.76 0.3K
14:12 59.77 59.77 59.61 59.63 203.2K
14:13 59.66 59.66 59.64 59.65 6.1K
14:14 59.66 59.66 59.65 59.65 15.5K
14:15 59.66 59.71 59.66 59.71 9.2K
14:16 59.72 59.73 59.71 59.73 1.6K
14:17 59.73 59.73 59.71 59.71 0.2K
14:18 59.70 59.70 59.65 59.65 51.4K
14:19 59.66 59.66 59.65 59.65 2.4K
14:20 59.66 59.72 59.66 59.72 9.6K
14:21 59.72 59.72 59.71 59.71 21.1K
14:22 59.69 59.71 59.69 59.70 0.6K
14:23 59.70 59.71 59.65 59.71 39.5K
14:24 59.70 59.71 59.70 59.71 2.5K
14:25 59.72 59.72 59.72 59.72 5.7K
14:26 59.72 59.72 59.70 59.70 8.9K
14:27 59.72 59.72 59.72 59.72 10.8K
14:28 59.72 59.72 59.72 59.72 7.5K
14:29 59.73 59.73 59.73 59.73 6.1K
14:30 59.73 59.73 59.73 59.73 8.8K
14:31 59.73 59.73 59.73 59.73 5.1K
14:32 59.73 59.80 59.73 59.80 27.7K
14:33 59.77 59.80 59.73 59.73 8.3K
14:34 59.73 59.76 59.73 59.76 5.7K
14:35 59.70 59.73 59.70 59.71 3.0K
14:36 59.68 59.72 59.67 59.72 11.5K
14:37 59.69 59.73 59.68 59.68 0.5K
14:38 59.67 59.68 59.67 59.67 2.2K
14:39 59.67 59.68 59.56 59.56 233.0K
14:40 59.57 59.59 59.55 59.59 5.6K
14:41 59.59 59.64 59.59 59.64 8.6K
14:42 59.64 59.65 59.61 59.64 11.0K
14:43 59.62 59.68 59.62 59.67 9.6K
14:44 59.64 59.64 59.64 59.64 0.8K
14:45 59.64 59.65 59.62 59.64 3.3K
14:46 59.62 59.64 59.62 59.64 2.4K
14:47 59.63 59.63 59.61 59.63 6.3K
14:48 59.60 59.65 59.60 59.65 9.1K
14:49 59.62 59.62 59.62 59.62 0.3K
14:50 59.64 59.64 59.62 59.64 0.3K
14:51 59.57 59.57 59.52 59.52 33.9K
14:52 59.52 59.52 59.50 59.50 15.5K
14:53 59.50 59.53 59.50 59.53 4.7K
14:54 59.55 59.55 59.53 59.53 1.8K
14:55 59.55 59.55 59.50 59.50 0.5K
14:56 59.50 59.51 59.50 59.50 0.3K
14:57 59.52 59.52 59.50 59.51 0.3K
14:58 59.50 59.52 59.50 59.52 1.8K
14:59 59.52 59.56 59.52 59.56 0.6K
15:00 59.56 59.61 59.56 59.61 11.8K
15:01 59.61 59.61 59.61 59.61 0.0K
15:02 59.61 59.62 59.61 59.61 5.1K
15:03 59.61 59.61 59.55 59.55 19.5K
15:04 59.53 59.53 59.51 59.51 0.1K
15:05 59.54 59.55 59.54 59.55 2.5K
15:06 59.61 59.61 59.58 59.58 20.2K
15:07 59.55 59.55 59.55 59.55 0.0K
15:08 59.53 59.55 59.51 59.52 8.2K
15:09 59.52 59.52 59.51 59.51 7.0K
15:10 59.52 59.52 59.51 59.51 2.2K
15:11 59.50 59.51 59.50 59.51 0.6K
15:12 59.53 59.53 59.53 59.53 0.1K
15:13 59.53 59.53 59.53 59.53 0.4K
15:14 59.52 59.54 59.52 59.54 1.5K
15:15 59.52 59.53 59.52 59.52 0.8K
15:16 59.54 59.55 59.54 59.55 0.4K
15:17 59.56 59.57 59.54 59.54 2.8K
15:18 59.56 59.56 59.56 59.56 0.1K
15:19 59.56 59.57 59.53 59.53 0.5K
15:20 59.55 59.55 59.52 59.55 0.8K
15:21 59.56 59.56 59.52 59.52 3.5K
15:22 59.51 59.54 59.51 59.54 0.5K
15:23 59.55 59.56 59.53 59.53 1.3K
15:24 59.55 59.55 59.53 59.55 13.1K
15:25 59.55 59.55 59.55 59.55 3.8K
15:26 59.55 59.55 59.53 59.53 2.6K
15:27 59.53 59.53 59.53 59.53 0.1K
15:28 59.53 59.54 59.52 59.52 0.3K
15:29 59.51 59.54 59.51 59.54 0.2K
15:30 59.53 59.54 59.53 59.53 46.8K
15:31 59.54 59.54 59.54 59.54 51.2K
15:32 59.54 59.54 59.50 59.51 42.8K
15:33 59.52 59.54 59.52 59.54 3.7K
15:34 59.54 59.54 59.53 59.53 4.2K
15:35 59.53 59.59 59.53 59.59 15.0K
15:36 59.62 59.69 59.62 59.69 24.0K
15:37 59.67 59.72 59.67 59.72 10.2K
15:38 59.73 59.73 59.72 59.72 14.3K
15:39 59.72 59.73 59.71 59.73 5.5K
15:40 59.72 59.74 59.72 59.74 2.1K
15:41 59.74 59.74 59.72 59.73 2.6K
15:42 59.73 59.75 59.73 59.75 45.6K
15:43 59.74 59.74 59.70 59.70 4.2K
15:44 59.68 59.69 59.68 59.69 13.4K
15:45 59.69 59.69 59.68 59.68 1.1K
15:46 59.69 59.70 59.69 59.70 2.5K
15:47 59.71 59.71 59.71 59.71 0.9K
15:48 59.71 59.71 59.69 59.69 0.8K
15:49 59.69 59.71 59.69 59.71 0.1K
15:50 59.71 59.71 59.70 59.70 0.5K
15:51 59.71 59.71 59.70 59.71 9.1K
15:52 59.71 59.71 59.71 59.71 0.1K
15:53 59.71 59.71 59.70 59.70 3.0K
15:54 59.69 59.70 59.69 59.70 0.4K
15:55 59.69 59.70 59.69 59.70 0.6K
15:56 59.70 59.72 59.70 59.72 11.9K
15:57 59.72 59.72 59.72 59.72 0.3K
15:58 59.72 59.72 59.72 59.72 0.7K
15:59 59.70 59.71 59.70 59.71 0.1K
16:00 59.72 59.74 59.71 59.74 7.5K
16:01 59.75 59.75 59.75 59.75 6.7K
16:02 59.78 59.80 59.77 59.80 43.5K
16:03 59.80 59.82 59.74 59.77 154.9K
16:04 59.78 59.78 59.77 59.78 13.5K
16:05 59.76 59.82 59.76 59.82 9.0K
16:06 59.81 59.81 59.80 59.81 2.0K
16:07 59.81 59.84 59.81 59.81 7.4K
16:08 59.82 59.85 59.81 59.84 19.8K
16:09 59.85 59.95 59.85 59.93 28.4K
16:10 59.96 59.96 59.94 59.95 14.7K
16:11 59.92 59.92 59.88 59.88 25.2K
16:12 59.87 59.87 59.85 59.87 11.7K
16:13 59.87 59.89 59.87 59.88 11.8K
16:14 59.85 59.88 59.85 59.88 1.6K
16:15 59.87 59.88 59.85 59.88 0.9K
16:16 59.98 60.00 59.97 60.00 49.1K
16:17 59.98 60.00 59.98 60.00 19.9K
16:18 59.99 60.00 59.99 60.00 14.2K
16:19 60.01 60.10 60.01 60.10 83.6K
16:20 60.11 60.13 60.11 60.13 140.3K
16:21 60.12 60.12 60.10 60.10 22.9K
16:22 60.06 60.06 60.01 60.02 8.8K
16:23 60.01 60.01 60.00 60.00 13.0K
16:24 60.00 60.04 60.00 60.04 10.5K
16:25 60.05 60.11 60.05 60.07 45.0K
16:26 60.08 60.08 60.02 60.02 7.6K
16:27 60.00 60.01 60.00 60.01 68.4K
16:28 60.01 60.06 60.00 60.06 4.3K
16:29 60.04 60.06 60.04 60.06 1.5K
16:30 60.05 60.05 60.01 60.03 17.8K
16:31 60.01 60.01 59.97 59.97 91.9K
16:32 59.97 59.97 59.95 59.95 2.3K
16:33 59.95 59.98 59.86 59.98 42.5K
16:34 60.01 60.01 59.97 59.98 30.7K
16:35 60.03 60.15 60.03 60.03 68.7K
16:36 60.07 60.09 60.04 60.09 3.8K
16:37 60.13 60.19 60.13 60.14 30.7K
16:38 60.12 60.12 60.11 60.11 5.6K
16:39 60.11 60.18 60.11 60.18 27.6K
16:40 60.18 60.18 60.14 60.15 8.3K
16:41 60.13 60.13 60.03 60.03 61.6K
16:42 60.16 60.16 60.10 60.10 60.2K
16:43 60.07 60.14 60.07 60.14 191.9K
16:44 60.20 60.24 60.16 60.23 222.4K
16:45 60.27 60.30 60.27 60.29 14.1K
16:46 60.30 60.30 60.21 60.21 4.7K
16:47 60.22 60.22 60.13 60.13 7.4K
16:48 60.14 60.19 60.14 60.16 11.6K
16:49 60.18 60.18 60.12 60.14 3.7K
16:50 60.15 60.15 60.12 60.12 2.1K
16:51 60.12 60.12 60.09 60.09 9.7K
16:52 60.10 60.12 60.10 60.12 7.1K
16:53 60.11 60.12 60.09 60.11 0.5K
16:54 60.14 60.16 60.14 60.16 17.8K
16:55 60.19 60.19 60.17 60.17 6.4K
16:56 60.17 60.17 60.15 60.15 8.6K
16:57 60.15 60.18 60.15 60.17 15.4K
16:58 60.18 60.18 60.17 60.17 1.6K
16:59 60.18 60.18 60.18 60.18 3.5K
17:00 60.18 60.19 60.17 60.17 19.0K
17:01 60.18 60.18 60.12 60.12 9.0K
17:02 60.13 60.17 60.10 60.10 26.6K
17:03 60.08 60.11 60.08 60.11 0.3K
17:04 60.11 60.13 60.09 60.11 35.8K
17:05 60.08 60.09 60.08 60.09 1.7K
17:06 60.09 60.09 60.02 60.02 22.8K
17:07 60.00 60.02 60.00 60.00 14.3K
17:08 60.07 60.08 60.04 60.08 7.5K
17:09 60.08 60.08 60.06 60.06 4.1K
17:10 60.02 60.09 60.02 60.06 6.3K
17:11 60.06 60.06 60.02 60.02 10.4K
17:12 60.02 60.02 59.99 60.00 13.8K
17:13 59.99 59.99 59.92 59.94 108.3K
17:14 59.93 59.93 59.86 59.88 60.5K
17:15 59.88 59.93 59.87 59.93 46.6K
17:16 59.96 59.96 59.88 59.91 20.1K
17:17 59.90 59.93 59.90 59.90 1.3K
17:18 59.88 59.88 59.87 59.87 25.0K
17:19 59.88 59.88 59.85 59.85 34.1K
17:20 59.88 59.88 59.86 59.88 2.0K
17:21 59.86 59.86 59.82 59.82 8.4K
17:22 59.85 59.85 59.81 59.82 3.4K
17:23 59.89 59.89 59.87 59.87 122.7K
17:24 59.89 59.89 59.87 59.88 1.9K
17:25 59.87 59.87 59.85 59.85 4.9K
17:26 59.86 59.87 59.84 59.84 26.0K
17:27 59.84 59.84 59.77 59.79 17.4K
17:28 59.79 59.86 59.78 59.85 98.1K
17:29 59.86 59.89 59.83 59.89 117.1K
17:30 59.89 59.94 59.89 59.94 0.5K
17:31 59.89 59.95 59.89 59.95 14.3K
17:32 59.91 59.92 59.89 59.92 1.1K
17:33 59.91 59.91 59.89 59.89 0.9K
17:34 59.91 59.94 59.90 59.94 3.3K
17:35 59.96 59.98 59.96 59.97 3.9K
17:36 59.97 59.98 59.96 59.96 1.0K
17:37 59.96 59.98 59.96 59.96 0.5K
17:38 59.98 59.98 59.98 59.98 2.3K
17:39 59.98 59.98 59.97 59.97 7.3K
17:40 59.97 59.97 59.94 59.94 8.0K
17:41 59.96 59.97 59.95 59.95 0.7K
17:42 59.94 59.94 59.91 59.91 8.3K
17:43 59.88 59.89 59.88 59.88 1.2K
17:44 59.88 59.88 59.85 59.88 24.5K
17:45 59.91 59.93 59.90 59.92 0.9K
17:46 59.93 59.96 59.93 59.96 0.2K
17:47 59.96 59.97 59.96 59.97 6.4K
17:48 59.97 59.97 59.86 59.86 169.3K
17:49 59.86 59.86 59.83 59.83 1.4K
17:50 59.82 59.86 59.82 59.85 1.2K
17:51 59.88 59.91 59.88 59.89 13.1K
17:52 59.91 59.92 59.91 59.92 1.2K
17:53 59.93 59.97 59.93 59.97 24.3K
17:54 59.97 59.97 59.94 59.97 15.0K
17:55 59.98 60.02 59.97 60.01 32.8K
17:56 60.01 60.01 59.97 59.97 20.1K
17:57 59.97 60.01 59.97 60.01 3.9K
17:58 60.01 60.01 59.98 60.00 7.4K
17:59 59.99 60.00 59.97 59.98 6.4K
18:00 59.99 59.99 59.95 59.96 22.8K
18:01 59.96 59.97 59.96 59.97 0.2K
18:02 59.96 60.00 59.96 60.00 66.5K
18:03 59.99 59.99 59.94 59.94 4.5K
18:04 59.92 59.92 59.85 59.85 11.0K
18:05 59.89 59.90 59.89 59.90 2.4K
18:06 59.90 59.90 59.88 59.90 6.2K
18:07 59.92 59.92 59.90 59.90 0.8K
18:08 59.90 59.91 59.90 59.91 0.4K
18:09 59.91 59.93 59.90 59.90 11.0K
18:10 59.91 59.95 59.91 59.95 12.9K
18:11 59.94 59.97 59.94 59.97 11.8K
18:12 59.96 59.96 59.95 59.95 2.5K
18:13 59.94 59.97 59.94 59.97 3.2K
18:14 59.97 59.97 59.96 59.96 1.3K
18:15 59.96 59.97 59.96 59.97 7.2K
18:16 59.97 59.97 59.95 59.95 3.2K
18:17 59.96 59.97 59.96 59.97 0.5K
18:18 59.96 59.96 59.93 59.93 2.8K
18:19 59.95 59.96 59.94 59.94 0.8K
18:20 59.96 59.96 59.95 59.96 1.4K
18:21 59.96 59.96 59.96 59.96 4.0K
18:22 59.92 60.02 59.92 60.01 157.7K
18:23 60.02 60.06 60.02 60.04 3.9K
18:24 60.04 60.07 60.04 60.07 6.0K
18:25 60.07 60.08 60.06 60.06 5.6K
18:26 60.08 60.08 60.07 60.07 4.2K
18:27 60.06 60.07 60.06 60.07 1.4K
18:28 60.08 60.09 60.08 60.09 35.1K
18:29 60.04 60.09 60.04 60.09 9.9K
18:30 60.09 60.09 60.08 60.08 5.0K
18:31 60.09 60.15 60.09 60.15 30.3K
18:32 60.15 60.16 60.15 60.16 6.8K
18:33 60.16 60.16 60.11 60.11 8.2K
18:34 60.14 60.15 60.13 60.13 2.9K
18:35 60.14 60.15 60.13 60.13 2.7K
18:36 60.12 60.12 60.12 60.12 26.6K
18:37 60.08 60.08 60.05 60.05 21.7K
18:38 60.06 60.10 60.03 60.06 13.0K
18:39 60.07 60.12 60.07 60.11 0.8K
18:45 60.16 60.16 60.16 60.16 22.8K
18:48 60.16 60.16 60.16 60.16 0.1K
18:49 60.16 60.16 60.16 60.16 1.0K
19:04 60.16 60.16 60.16 60.16 1.2K
19:05 60.05 60.08 60.05 60.08 16.7K
19:06 60.03 60.08 60.03 60.05 5.8K
19:07 60.04 60.05 60.02 60.05 5.4K
19:08 60.05 60.05 60.02 60.02 0.1K
19:09 60.02 60.06 60.02 60.06 3.4K
19:10 60.05 60.05 60.01 60.05 6.2K
19:11 60.05 60.15 60.03 60.15 14.4K
19:12 60.17 60.17 60.16 60.17 26.8K
19:13 60.17 60.17 60.16 60.17 3.9K
19:14 60.17 60.17 60.15 60.17 21.1K
19:15 60.12 60.13 60.08 60.12 4.3K
19:16 60.09 60.13 60.09 60.11 2.8K
19:17 60.13 60.17 60.13 60.14 12.0K
19:18 60.13 60.13 60.10 60.11 15.6K
19:19 60.06 60.10 60.06 60.10 18.6K
19:20 60.11 60.12 60.07 60.07 10.7K
19:21 60.07 60.07 60.03 60.06 2.2K
19:22 60.06 60.06 60.06 60.06 0.9K
19:23 60.01 60.04 60.01 60.01 2.8K
19:24 60.00 60.00 59.96 59.96 27.5K
19:25 59.93 59.93 59.93 59.93 25.6K
19:26 59.90 59.93 59.88 59.88 3.2K
19:27 59.93 59.93 59.91 59.93 3.5K
19:28 59.89 59.98 59.89 59.95 3.3K
19:29 59.98 60.01 59.98 60.01 3.3K
19:30 60.00 60.03 59.98 59.98 6.6K
19:31 60.03 60.03 59.98 59.98 3.6K
19:32 60.02 60.02 60.02 60.02 3.0K
19:33 60.02 60.10 60.02 60.10 65.3K
19:34 60.10 60.10 60.07 60.07 1.0K
19:35 60.10 60.11 60.10 60.11 0.6K
19:36 60.11 60.12 60.11 60.12 6.2K
19:37 60.12 60.16 60.12 60.16 11.0K
19:38 60.17 60.17 60.16 60.16 4.4K
19:39 60.17 60.17 60.16 60.17 3.0K
19:40 60.16 60.17 60.16 60.17 2.2K
19:41 60.16 60.17 60.16 60.16 7.8K
19:42 60.16 60.18 60.16 60.18 39.6K
19:43 60.19 60.22 60.19 60.22 18.2K
19:44 60.22 60.22 60.21 60.21 2.4K
19:45 60.20 60.20 60.20 60.20 8.2K
19:46 60.22 60.22 60.20 60.21 7.5K
19:47 60.21 60.21 60.21 60.21 0.1K
19:48 60.21 60.21 60.20 60.20 1.1K
19:49 60.20 60.21 60.20 60.21 5.8K
19:50 60.20 60.21 60.20 60.21 11.5K
19:51 60.21 60.23 60.21 60.23 16.0K
19:52 60.23 60.25 60.23 60.25 1.8K
19:53 60.23 60.27 60.23 60.27 14.8K
19:54 60.27 60.28 60.27 60.28 0.2K
19:55 60.28 60.29 60.27 60.29 33.6K
19:56 60.27 60.30 60.26 60.28 15.5K
19:57 60.34 60.34 60.33 60.34 9.7K
19:58 60.33 60.33 60.28 60.28 6.4K
19:59 60.28 60.29 60.27 60.27 0.3K
20:00 60.29 60.32 60.29 60.31 7.4K
20:01 60.32 60.32 60.32 60.32 7.4K
20:02 60.33 60.33 60.32 60.33 2.0K
20:03 60.33 60.33 60.29 60.29 13.1K
20:04 60.30 60.31 60.30 60.31 23.7K
20:05 60.31 60.32 60.31 60.31 7.8K
20:06 60.31 60.32 60.31 60.32 11.0K
20:07 60.32 60.32 60.30 60.30 40.1K
20:08 60.31 60.31 60.26 60.26 19.1K
20:09 60.25 60.25 60.22 60.25 4.7K
20:10 60.22 60.25 60.22 60.22 10.5K
20:11 60.24 60.24 60.22 60.22 0.2K
20:12 60.23 60.23 60.23 60.23 0.1K
20:13 60.24 60.25 60.24 60.25 7.1K
20:14 60.26 60.26 60.24 60.24 0.2K
20:15 60.24 60.27 60.24 60.26 0.1K
20:16 60.22 60.25 60.22 60.22 37.6K
20:17 60.20 60.20 60.20 60.20 2.9K
20:18 60.20 60.20 60.19 60.19 0.1K
20:19 60.19 60.19 60.18 60.18 5.4K
20:20 60.20 60.20 60.18 60.18 0.4K
20:21 60.18 60.19 60.18 60.18 0.5K
20:22 60.19 60.19 60.18 60.18 1.3K
20:23 60.18 60.18 60.18 60.18 3.5K
20:24 60.18 60.18 60.18 60.18 0.2K
20:25 60.19 60.20 60.17 60.17 60.3K
20:26 60.18 60.19 60.18 60.19 4.6K
20:27 60.20 60.20 60.20 60.20 5.7K
20:28 60.20 60.20 60.19 60.20 1.9K
20:29 60.19 60.20 60.18 60.19 13.5K
20:30 60.18 60.18 60.16 60.16 0.8K
20:31 60.16 60.16 60.16 60.16 6.8K
20:32 60.17 60.17 60.15 60.15 0.4K
20:33 60.15 60.15 60.13 60.13 0.2K
20:34 60.15 60.15 60.14 60.14 1.7K
20:35 60.15 60.15 60.15 60.15 0.1K
20:36 60.15 60.15 60.14 60.15 0.2K
20:37 60.14 60.15 60.14 60.15 2.0K
20:38 60.15 60.15 60.14 60.14 0.1K
20:39 60.14 60.15 60.14 60.14 0.2K
20:40 60.15 60.15 60.15 60.15 0.5K
20:41 60.15 60.15 60.14 60.15 3.1K
20:42 60.15 60.17 60.15 60.15 0.5K
20:43 60.18 60.18 60.15 60.15 12.8K
20:44 60.14 60.17 60.14 60.17 7.6K
20:45 60.17 60.17 60.17 60.17 0.2K
20:46 60.18 60.18 60.17 60.17 0.6K
20:47 60.18 60.18 60.17 60.17 0.6K
20:49 60.17 60.17 60.17 60.17 0.5K
20:50 60.17 60.17 60.17 60.17 0.0K
20:51 60.17 60.17 60.14 60.14 1.7K
20:52 60.15 60.15 60.15 60.15 0.1K
20:53 60.15 60.15 60.15 60.15 0.0K
20:54 60.15 60.15 60.15 60.15 1.0K
20:55 60.15 60.15 60.15 60.15 0.2K
20:56 60.10 60.11 60.09 60.10 122.0K
20:57 60.10 60.10 60.10 60.10 0.0K
20:58 60.10 60.10 60.10 60.10 0.0K
20:59 60.10 60.10 60.09 60.10 3.1K
21:00 60.10 60.10 60.09 60.10 2.7K
21:01 60.09 60.11 60.09 60.11 4.0K
21:02 60.12 60.12 60.09 60.09 4.6K
21:03 60.09 60.21 60.09 60.21 228.4K
21:04 60.23 60.23 60.23 60.23 0.1K
21:05 60.22 60.22 60.22 60.22 0.1K
21:06 60.24 60.24 60.22 60.22 2.9K
21:08 60.23 60.23 60.22 60.22 1.4K
21:09 60.26 60.30 60.26 60.30 116.7K
21:10 60.28 60.29 60.28 60.29 1.3K
21:11 60.30 60.30 60.30 60.30 2.9K
21:12 60.28 60.30 60.28 60.30 5.9K
21:13 60.31 60.31 60.29 60.30 4.8K
21:14 60.30 60.30 60.30 60.30 0.1K
21:15 60.29 60.29 60.29 60.29 2.3K
21:16 60.29 60.29 60.29 60.29 0.0K
21:18 60.28 60.28 60.27 60.27 0.3K
21:19 60.28 60.33 60.25 60.27 44.6K
21:20 60.30 60.30 60.24 60.24 0.3K
21:21 60.27 60.27 60.27 60.27 0.1K
21:22 60.27 60.27 60.23 60.24 1.4K
21:23 60.24 60.24 60.21 60.21 19.2K
21:24 60.21 60.23 60.21 60.22 2.2K
21:25 60.21 60.21 60.20 60.21 10.7K
21:26 60.22 60.22 60.22 60.22 0.1K
21:27 60.20 60.20 60.20 60.20 0.2K
21:29 60.21 60.21 60.20 60.20 0.1K
21:30 60.20 60.21 60.20 60.21 0.1K
21:31 60.20 60.21 60.20 60.21 0.2K
21:32 60.20 60.20 60.20 60.20 0.7K
21:33 60.21 60.21 60.20 60.20 3.0K
21:34 60.20 60.21 60.20 60.20 0.3K
21:35 60.20 60.20 60.16 60.17 0.2K
21:36 60.17 60.17 60.17 60.17 0.0K
21:37 60.17 60.17 60.16 60.16 0.1K
21:38 60.15 60.15 60.15 60.15 2.3K
21:39 60.17 60.17 60.17 60.17 0.1K
21:40 60.17 60.17 60.17 60.17 0.0K
21:41 60.15 60.15 60.15 60.15 0.9K
21:42 60.17 60.17 60.17 60.17 0.0K
21:43 60.13 60.15 60.12 60.12 2.9K
21:44 60.12 60.12 60.12 60.12 1.0K
21:45 60.15 60.15 60.15 60.15 0.4K
21:46 60.12 60.15 60.11 60.11 5.9K
21:47 60.11 60.11 60.10 60.10 2.9K
21:48 60.09 60.09 60.05 60.08 20.0K
21:49 60.05 60.07 60.05 60.05 3.6K
21:50 60.05 60.07 60.05 60.05 3.6K
21:51 60.05 60.05 60.05 60.05 0.5K
21:52 60.05 60.05 60.05 60.05 2.0K
21:53 60.01 60.01 60.01 60.01 20.4K
21:54 60.01 60.01 60.01 60.01 0.2K
21:55 60.01 60.01 60.01 60.01 0.1K
21:56 60.04 60.04 60.04 60.04 0.0K
21:57 60.07 60.08 60.05 60.08 1.1K
21:58 60.08 60.09 60.06 60.06 2.3K
21:59 60.06 60.06 60.06 60.06 0.2K
22:00 60.10 60.10 60.03 60.03 8.6K
22:01 60.04 60.09 60.04 60.09 0.2K
22:02 60.07 60.07 60.07 60.07 0.0K
22:03 60.08 60.08 60.08 60.08 0.0K
22:04 60.08 60.08 60.07 60.07 0.1K
22:05 60.07 60.09 60.07 60.09 0.0K
22:06 60.09 60.10 60.09 60.10 1.1K
22:07 60.10 60.10 60.09 60.09 0.7K
22:08 60.07 60.07 60.07 60.07 0.6K
22:09 60.06 60.09 60.06 60.09 1.8K
22:10 60.06 60.09 60.06 60.09 0.0K
22:11 60.05 60.10 60.05 60.10 1.2K
22:12 60.11 60.11 60.11 60.11 0.0K
22:13 60.07 60.11 60.07 60.10 0.2K
22:14 60.08 60.08 60.07 60.07 0.1K
22:15 60.09 60.09 60.06 60.06 0.1K
22:16 60.09 60.09 60.09 60.09 0.0K
22:17 60.06 60.06 60.04 60.06 1.7K
22:18 60.04 60.04 60.01 60.01 1.6K
22:19 60.01 60.01 60.01 60.01 0.5K
22:20 60.01 60.04 60.01 60.04 0.3K
22:21 60.01 60.06 60.01 60.06 2.3K
22:22 60.06 60.08 60.05 60.08 2.6K
22:24 60.07 60.07 60.07 60.07 0.0K
22:25 60.01 60.05 60.01 60.02 6.7K
22:26 60.02 60.02 60.02 60.02 0.0K
22:27 60.02 60.02 60.02 60.02 1.9K
22:28 60.02 60.02 60.01 60.01 0.1K
22:29 60.02 60.02 60.01 60.01 1.0K
22:30 60.02 60.09 60.01 60.09 68.0K
22:31 60.09 60.09 60.05 60.05 2.4K
22:32 60.08 60.08 60.05 60.05 0.1K
22:33 60.02 60.05 60.02 60.02 4.9K
22:34 60.05 60.05 60.05 60.05 1.4K
22:35 60.04 60.04 60.03 60.03 3.6K
22:37 60.05 60.05 60.05 60.05 0.5K
22:38 60.05 60.05 60.05 60.05 1.7K
22:39 60.05 60.05 60.05 60.05 0.2K
22:40 60.08 60.10 60.08 60.09 0.1K
22:41 60.10 60.10 60.08 60.09 11.1K
22:42 60.08 60.09 60.08 60.08 0.5K
22:44 60.08 60.09 60.06 60.09 2.2K
22:45 60.08 60.08 60.08 60.08 1.4K
22:46 60.09 60.09 60.09 60.09 0.0K
22:48 60.08 60.09 60.08 60.09 5.2K
22:49 60.06 60.06 60.06 60.06 0.5K
22:51 60.04 60.06 60.04 60.06 1.7K
22:52 60.06 60.06 60.06 60.06 0.7K
22:53 60.09 60.09 60.09 60.09 0.0K
22:55 60.09 60.09 60.09 60.09 0.0K
22:56 60.06 60.06 60.06 60.06 0.3K
22:57 60.09 60.09 60.06 60.06 0.9K
22:58 60.09 60.09 60.09 60.09 2.1K
22:59 60.09 60.09 60.09 60.09 0.0K
23:00 60.08 60.08 60.07 60.07 0.8K
23:01 60.07 60.09 60.07 60.09 9.5K
23:02 60.09 60.09 60.07 60.07 0.0K
23:03 60.07 60.07 60.06 60.06 9.0K
23:04 60.07 60.07 60.07 60.07 1.8K
23:05 60.06 60.06 60.06 60.06 2.2K
23:06 60.04 60.04 60.04 60.04 2.8K
23:08 60.03 60.03 60.03 60.03 10.5K
23:09 60.03 60.03 60.03 60.03 0.3K
23:10 60.06 60.06 60.06 60.06 0.3K
23:11 60.06 60.07 60.06 60.07 0.1K
23:12 60.07 60.07 60.04 60.04 10.2K
23:13 60.07 60.07 60.07 60.07 0.0K
23:14 60.04 60.04 60.04 60.04 8.0K
23:15 60.05 60.09 60.05 60.09 4.5K
23:16 60.10 60.10 60.10 60.10 24.8K
23:19 60.10 60.10 60.06 60.06 13.3K
23:20 60.10 60.10 60.06 60.09 11.7K
23:21 60.09 60.09 60.09 60.09 0.0K
23:22 60.09 60.09 60.09 60.09 1.0K
23:23 60.09 60.09 60.09 60.09 0.3K
23:24 60.09 60.09 60.09 60.09 0.6K
23:25 60.10 60.10 60.10 60.10 0.0K
23:26 60.10 60.10 60.10 60.10 0.3K
23:27 60.09 60.10 60.09 60.10 3.6K
23:28 60.09 60.09 60.09 60.09 0.5K
23:29 60.11 60.14 60.11 60.14 7.5K
23:30 60.12 60.12 60.12 60.12 0.5K
23:32 60.14 60.15 60.14 60.15 1.8K
23:33 60.15 60.16 60.15 60.15 3.0K
23:34 60.17 60.18 60.14 60.14 17.2K
23:35 60.19 60.19 60.19 60.19 10.2K
23:36 60.18 60.18 60.18 60.18 1.2K
23:37 60.18 60.18 60.18 60.18 0.0K
23:38 60.19 60.19 60.16 60.16 51.9K
23:39 60.19 60.20 60.19 60.19 27.0K
23:41 60.16 60.16 60.16 60.16 2.0K
23:42 60.19 60.19 60.16 60.19 0.9K
23:44 60.15 60.15 60.15 60.15 1.0K
23:45 60.15 60.15 60.14 60.14 18.4K
23:46 60.16 60.16 60.16 60.16 0.0K
23:47 60.17 60.17 60.17 60.17 3.0K
23:48 60.18 60.18 60.14 60.14 21.7K
23:49 60.18 60.18 60.18 60.18 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available