ALROSA

ALRS
🏛️ russian-federation →
41.76
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 61.24 61.24 61.24 61.24 3.7K
07:00 61.27 61.27 61.24 61.26 36.7K
07:01 61.26 61.30 61.25 61.25 3.5K
07:02 61.30 61.30 61.26 61.30 48.4K
07:03 61.30 61.30 61.28 61.28 5.2K
07:04 61.28 61.30 61.28 61.28 15.3K
07:05 61.30 61.30 61.29 61.30 6.3K
07:06 61.30 61.30 61.29 61.30 11.3K
07:07 61.28 61.30 61.28 61.30 33.9K
07:08 61.30 61.30 61.29 61.29 4.5K
07:09 61.29 61.30 61.29 61.30 15.4K
07:10 61.29 61.30 61.29 61.29 11.6K
07:11 61.30 61.30 61.29 61.29 10.3K
07:12 61.29 61.29 61.29 61.29 0.0K
07:13 61.27 61.28 61.25 61.28 2.2K
07:14 61.28 61.28 61.28 61.28 0.0K
07:15 61.28 61.28 61.25 61.25 0.4K
07:16 61.26 61.26 61.25 61.25 0.2K
07:17 61.26 61.26 61.26 61.26 0.5K
07:18 61.26 61.26 61.26 61.26 0.1K
07:19 61.26 61.26 61.26 61.26 1.1K
07:20 61.25 61.25 61.25 61.25 0.8K
07:21 61.24 61.25 61.23 61.23 1.5K
07:22 61.24 61.24 61.21 61.21 0.6K
07:23 61.24 61.24 61.18 61.19 5.6K
07:24 61.18 61.20 61.18 61.20 1.4K
07:25 61.20 61.22 61.20 61.22 1.2K
07:26 61.22 61.22 61.22 61.22 7.7K
07:27 61.20 61.22 61.19 61.22 2.8K
07:28 61.22 61.22 61.20 61.20 0.1K
07:29 61.22 61.22 61.20 61.20 1.1K
07:30 61.20 61.20 61.20 61.20 0.6K
07:31 61.20 61.20 61.20 61.20 0.3K
07:32 61.20 61.23 61.20 61.23 1.5K
07:33 61.21 61.22 61.20 61.20 2.5K
07:34 61.20 61.20 61.20 61.20 5.7K
07:35 61.20 61.21 61.19 61.20 7.5K
07:36 61.22 61.22 61.22 61.22 1.0K
07:37 61.23 61.23 61.23 61.23 0.2K
07:38 61.22 61.22 61.20 61.20 8.0K
07:39 61.19 61.19 61.19 61.19 0.1K
07:40 61.22 61.22 61.20 61.20 0.1K
07:41 61.20 61.20 61.19 61.20 0.1K
07:42 61.19 61.19 61.19 61.19 1.2K
07:43 61.22 61.22 61.19 61.19 0.6K
07:45 61.21 61.21 61.21 61.21 0.2K
07:46 61.21 61.21 61.19 61.19 0.1K
07:47 61.20 61.20 61.19 61.19 1.1K
07:48 61.18 61.21 61.17 61.17 2.5K
07:49 61.20 61.21 61.17 61.17 1.9K
07:50 61.20 61.20 61.17 61.17 1.0K
07:51 61.17 61.21 61.17 61.20 2.0K
07:52 61.21 61.21 61.21 61.21 0.1K
07:53 61.21 61.21 61.20 61.20 1.1K
07:54 61.21 61.21 61.21 61.21 0.0K
07:55 61.21 61.21 61.21 61.21 0.0K
07:56 61.21 61.21 61.18 61.18 4.3K
07:57 61.17 61.17 61.17 61.17 0.1K
07:58 61.18 61.18 61.17 61.17 1.0K
07:59 61.17 61.17 61.16 61.16 0.7K
08:00 61.16 61.17 61.16 61.16 0.7K
08:01 61.17 61.17 61.16 61.17 0.1K
08:02 61.17 61.18 61.17 61.18 2.2K
08:03 61.15 61.25 61.15 61.25 51.7K
08:04 61.18 61.20 61.17 61.17 1.1K
08:05 61.20 61.20 61.20 61.20 2.9K
08:06 61.20 61.20 61.20 61.20 1.0K
08:07 61.20 61.20 61.17 61.17 0.2K
08:09 61.19 61.20 61.18 61.20 0.8K
08:11 61.20 61.20 61.20 61.20 0.3K
08:12 61.20 61.20 61.18 61.18 6.1K
08:13 61.18 61.18 61.18 61.18 0.1K
08:14 61.18 61.19 61.18 61.19 1.3K
08:15 61.20 61.20 61.20 61.20 0.0K
08:16 61.20 61.22 61.20 61.21 13.9K
08:17 61.24 61.24 61.24 61.24 0.7K
08:18 61.24 61.24 61.21 61.24 0.1K
08:19 61.21 61.24 61.21 61.24 0.0K
08:20 61.24 61.24 61.24 61.24 0.2K
08:21 61.22 61.23 61.22 61.23 0.0K
08:22 61.23 61.24 61.23 61.24 0.5K
08:23 61.24 61.25 61.24 61.25 4.2K
08:24 61.24 61.24 61.24 61.24 0.1K
08:25 61.24 61.25 61.24 61.25 0.5K
08:26 61.25 61.25 61.25 61.25 1.3K
08:27 61.26 61.26 61.26 61.26 2.6K
08:28 61.25 61.26 61.25 61.26 0.9K
08:29 61.26 61.26 61.25 61.26 7.5K
08:30 61.25 61.25 61.24 61.25 0.4K
08:31 61.25 61.25 61.25 61.25 0.6K
08:32 61.26 61.26 61.26 61.26 2.2K
08:33 61.24 61.25 61.24 61.24 0.4K
08:34 61.24 61.25 61.24 61.24 6.9K
08:35 61.23 61.26 61.23 61.23 5.4K
08:36 61.26 61.26 61.23 61.23 1.8K
08:37 61.26 61.26 61.24 61.24 3.4K
08:38 61.23 61.26 61.23 61.26 1.0K
08:39 61.26 61.26 61.24 61.24 3.6K
08:40 61.24 61.26 61.24 61.26 1.1K
08:41 61.26 61.26 61.26 61.26 3.6K
08:42 61.25 61.27 61.25 61.27 27.5K
08:43 61.28 61.28 61.26 61.26 0.3K
08:44 61.29 61.29 61.29 61.29 25.9K
08:45 61.29 61.29 61.28 61.28 2.0K
08:46 61.29 61.29 61.29 61.29 2.7K
08:47 61.29 61.29 61.29 61.29 10.7K
08:48 61.28 61.28 61.27 61.27 5.0K
08:49 61.25 61.25 61.25 61.25 46.9K
08:50 61.23 61.27 61.23 61.24 21.9K
08:51 61.28 61.28 61.24 61.26 1.9K
08:52 61.26 61.30 61.26 61.26 20.0K
08:53 61.28 61.29 61.28 61.28 7.7K
08:54 61.30 61.30 61.29 61.29 2.5K
08:55 61.29 61.30 61.29 61.30 5.1K
08:56 61.29 61.29 61.25 61.25 2.1K
08:57 61.29 61.29 61.29 61.29 0.2K
08:58 61.29 61.29 61.24 61.24 1.6K
08:59 61.24 61.29 61.24 61.29 0.4K
09:00 61.29 61.29 61.27 61.27 7.4K
09:01 61.27 61.27 61.23 61.23 0.4K
09:02 61.27 61.27 61.23 61.25 29.1K
09:03 61.25 61.25 61.23 61.25 0.5K
09:04 61.23 61.25 61.23 61.25 0.2K
09:05 61.25 61.27 61.24 61.27 4.5K
09:06 61.27 61.27 61.25 61.27 0.6K
09:07 61.27 61.28 61.27 61.28 1.8K
09:08 61.28 61.28 61.27 61.28 1.0K
09:09 61.27 61.28 61.27 61.28 0.1K
09:10 61.28 61.28 61.27 61.27 1.0K
09:11 61.27 61.27 61.24 61.24 1.1K
09:12 61.26 61.26 61.24 61.24 0.6K
09:13 61.24 61.24 61.23 61.24 2.7K
09:14 61.24 61.24 61.24 61.24 0.5K
09:15 61.24 61.24 61.24 61.24 0.6K
09:16 61.24 61.25 61.24 61.25 0.5K
09:17 61.24 61.24 61.23 61.24 1.2K
09:18 61.24 61.24 61.24 61.24 0.3K
09:19 61.26 61.26 61.23 61.23 24.4K
09:20 61.19 61.22 61.19 61.22 7.8K
09:21 61.21 61.21 61.20 61.20 0.2K
09:22 61.21 61.23 61.21 61.23 5.9K
09:23 61.23 61.23 61.21 61.23 0.1K
09:24 61.25 61.25 61.24 61.24 7.0K
09:25 61.25 61.26 61.25 61.26 3.5K
09:26 61.26 61.26 61.25 61.25 2.5K
09:27 61.25 61.26 61.25 61.25 4.2K
09:28 61.24 61.25 61.24 61.25 1.0K
09:29 61.24 61.24 61.24 61.24 1.5K
09:30 61.21 61.21 61.21 61.21 0.0K
09:31 61.23 61.23 61.23 61.23 0.1K
09:32 61.22 61.22 61.21 61.21 6.6K
09:33 61.22 61.22 61.22 61.22 0.0K
09:34 61.22 61.22 61.22 61.22 0.3K
09:35 61.24 61.24 61.24 61.24 0.1K
09:36 61.24 61.24 61.22 61.22 10.0K
09:37 61.29 61.29 61.29 61.29 33.4K
09:38 61.29 61.29 61.24 61.24 0.5K
09:39 61.24 61.24 61.24 61.24 0.7K
09:40 61.24 61.30 61.24 61.25 10.1K
09:41 61.29 61.29 61.29 61.29 6.6K
09:42 61.28 61.30 61.28 61.30 3.0K
09:43 61.26 61.30 61.26 61.30 10.0K
09:44 61.30 61.30 61.28 61.28 17.3K
09:45 61.26 61.29 61.26 61.29 5.2K
09:46 61.28 61.28 61.26 61.26 0.4K
09:47 61.27 61.28 61.26 61.26 0.2K
09:48 61.26 61.29 61.26 61.29 0.2K
09:49 61.28 61.29 61.28 61.29 0.1K
09:50 61.29 61.29 61.29 61.29 2.3K
09:51 61.28 61.28 61.28 61.28 0.1K
09:52 61.28 61.28 61.28 61.28 1.5K
09:53 61.28 61.28 61.25 61.26 1.7K
09:54 61.27 61.27 61.23 61.23 1.1K
09:55 61.22 61.25 61.22 61.23 0.3K
09:56 61.23 61.25 61.23 61.23 5.3K
09:57 61.25 61.25 61.23 61.25 2.0K
09:58 61.25 61.30 61.25 61.27 9.5K
09:59 61.26 61.26 61.23 61.23 11.6K
10:00 61.29 61.30 61.24 61.24 22.2K
10:01 61.25 61.27 61.25 61.25 10.1K
10:02 61.29 61.29 61.25 61.25 3.7K
10:03 61.28 61.30 61.28 61.30 44.1K
10:04 61.29 61.29 61.27 61.27 10.0K
10:05 61.28 61.28 61.21 61.21 46.3K
10:06 61.21 61.23 61.20 61.21 32.2K
10:07 61.20 61.24 61.20 61.24 4.5K
10:08 61.20 61.23 61.20 61.23 18.3K
10:09 61.23 61.23 61.20 61.22 3.4K
10:10 61.21 61.21 61.18 61.19 15.0K
10:11 61.18 61.19 61.18 61.19 3.1K
10:12 61.19 61.20 61.18 61.18 5.4K
10:13 61.19 61.19 61.06 61.06 52.2K
10:14 61.06 61.06 61.04 61.05 20.0K
10:15 61.05 61.09 61.05 61.05 44.6K
10:16 61.07 61.07 61.05 61.06 6.6K
10:17 61.05 61.08 61.05 61.07 5.4K
10:18 61.07 61.10 61.07 61.10 8.2K
10:19 61.10 61.10 61.09 61.10 9.8K
10:20 61.08 61.10 61.08 61.10 13.8K
10:21 61.10 61.10 61.10 61.10 72.3K
10:22 61.10 61.10 61.09 61.10 4.8K
10:23 61.10 61.11 61.10 61.11 25.7K
10:24 61.12 61.12 61.10 61.10 4.5K
10:25 61.11 61.11 61.10 61.11 5.6K
10:26 61.12 61.13 61.08 61.08 74.8K
10:27 61.09 61.10 61.06 61.06 9.8K
10:28 61.09 61.09 61.06 61.08 3.2K
10:29 61.07 61.09 61.06 61.09 21.6K
10:30 61.09 61.09 61.06 61.06 4.9K
10:31 61.08 61.08 61.06 61.06 2.5K
10:32 61.08 61.09 61.08 61.09 17.3K
10:33 61.08 61.09 61.07 61.08 16.9K
10:34 61.07 61.07 61.03 61.03 33.0K
10:35 61.03 61.04 61.01 61.01 71.6K
10:36 60.93 60.97 60.92 60.95 22.2K
10:37 60.95 60.99 60.92 60.99 15.6K
10:38 60.99 61.01 60.97 61.00 40.9K
10:39 60.98 61.02 60.97 60.97 10.0K
10:40 60.99 61.01 60.97 61.01 9.7K
10:41 61.04 61.05 61.03 61.04 18.6K
10:42 61.05 61.09 61.05 61.07 14.9K
10:43 61.06 61.08 61.06 61.08 8.9K
10:44 61.08 61.09 61.07 61.07 10.1K
10:45 61.03 61.12 61.03 61.12 23.1K
10:46 61.12 61.13 61.12 61.12 13.1K
10:47 61.12 61.13 61.06 61.10 15.9K
10:48 61.09 61.11 61.08 61.10 18.8K
10:49 61.09 61.12 61.09 61.12 16.5K
10:50 61.13 61.17 61.13 61.17 41.5K
10:51 61.14 61.17 61.12 61.12 33.4K
10:52 61.14 61.14 61.12 61.14 7.6K
10:53 61.14 61.18 61.14 61.17 17.2K
10:54 61.16 61.16 61.12 61.16 14.7K
10:55 61.16 61.17 61.14 61.17 7.3K
10:56 61.15 61.18 61.14 61.16 10.2K
10:57 61.14 61.18 61.14 61.18 14.6K
10:58 61.18 61.19 61.17 61.19 11.8K
10:59 61.19 61.20 61.19 61.20 15.8K
11:00 61.22 61.24 61.20 61.20 30.2K
11:01 61.20 61.22 61.20 61.22 15.1K
11:02 61.19 61.21 61.19 61.20 14.6K
11:03 61.19 61.22 61.19 61.21 16.3K
11:04 61.21 61.21 61.19 61.20 20.7K
11:05 61.21 61.22 61.21 61.22 16.5K
11:06 61.22 61.22 61.21 61.22 27.2K
11:07 61.21 61.21 61.19 61.19 8.0K
11:08 61.18 61.18 61.13 61.16 19.8K
11:09 61.19 61.19 61.13 61.14 111.0K
11:10 61.11 61.13 61.07 61.11 45.4K
11:11 61.07 61.20 61.07 61.20 18.7K
11:12 61.17 61.17 61.14 61.16 12.7K
11:13 61.16 61.16 61.12 61.16 14.2K
11:14 61.15 61.17 61.15 61.17 7.4K
11:15 61.17 61.17 61.14 61.14 7.4K
11:16 61.14 61.18 61.14 61.18 11.3K
11:17 61.18 61.18 61.15 61.15 18.7K
11:18 61.11 61.13 61.11 61.11 11.4K
11:19 61.14 61.14 61.14 61.14 10.5K
11:20 61.13 61.13 61.10 61.11 33.3K
11:21 61.11 61.13 61.11 61.13 19.9K
11:22 61.13 61.15 61.12 61.15 15.6K
11:23 61.13 61.18 61.13 61.18 11.9K
11:24 61.18 61.18 61.16 61.16 17.6K
11:25 61.13 61.14 61.13 61.14 25.0K
11:26 61.14 61.14 61.12 61.13 33.0K
11:27 61.13 61.16 61.13 61.15 15.6K
11:28 61.16 61.16 61.16 61.16 20.5K
11:29 61.17 61.17 61.15 61.15 26.0K
11:30 61.15 61.17 61.15 61.17 15.7K
11:31 61.14 61.15 61.14 61.15 17.7K
11:32 61.15 61.16 61.13 61.16 23.5K
11:33 61.16 61.17 61.15 61.16 23.4K
11:34 61.18 61.22 61.18 61.22 36.5K
11:35 61.22 61.23 61.16 61.16 26.9K
11:36 61.16 61.18 61.16 61.18 12.1K
11:37 61.17 61.19 61.15 61.16 11.5K
11:38 61.16 61.17 61.15 61.15 20.4K
11:39 61.17 61.17 61.17 61.17 25.0K
11:40 61.18 61.19 61.18 61.19 19.4K
11:41 61.17 61.17 61.14 61.16 18.0K
11:42 61.17 61.19 61.16 61.19 25.5K
11:43 61.17 61.19 61.16 61.17 17.8K
11:44 61.16 61.18 61.15 61.15 32.4K
11:45 61.17 61.22 61.08 61.08 104.3K
11:46 61.06 61.16 61.06 61.14 306.5K
11:47 61.17 61.20 61.14 61.17 62.1K
11:48 61.18 61.19 61.18 61.19 24.0K
11:49 61.19 61.19 61.15 61.15 83.5K
11:50 61.12 61.15 61.11 61.11 18.4K
11:51 61.10 61.12 61.10 61.11 20.9K
11:52 61.11 61.15 61.11 61.14 36.7K
11:53 61.12 61.13 61.11 61.13 3.4K
11:54 61.13 61.14 61.11 61.11 19.2K
11:55 61.14 61.15 61.13 61.15 25.9K
11:56 61.15 61.15 61.11 61.15 7.2K
11:57 61.15 61.15 61.09 61.09 7.1K
11:58 61.10 61.15 61.09 61.15 7.6K
11:59 61.15 61.15 61.13 61.13 13.4K
12:00 61.10 61.18 61.10 61.16 26.9K
12:01 61.14 61.14 61.11 61.11 2.3K
12:02 61.11 61.14 61.08 61.14 5.2K
12:03 61.17 61.17 61.14 61.16 14.4K
12:04 61.16 61.17 61.16 61.16 38.6K
12:05 61.17 61.19 61.16 61.19 34.2K
12:06 61.18 61.18 61.12 61.12 6.3K
12:07 61.16 61.17 61.16 61.16 3.7K
12:08 61.15 61.19 61.14 61.17 13.0K
12:09 61.19 61.21 61.19 61.21 13.4K
12:10 61.23 61.23 61.20 61.22 7.2K
12:11 61.20 61.22 61.20 61.22 3.4K
12:12 61.21 61.28 61.19 61.28 320.2K
12:13 61.28 61.29 61.27 61.29 232.6K
12:14 61.30 61.38 61.30 61.35 172.9K
12:15 61.34 61.34 61.33 61.34 22.0K
12:16 61.35 61.39 61.35 61.39 66.4K
12:17 61.39 61.40 61.38 61.40 50.5K
12:18 61.39 61.40 61.39 61.40 65.2K
12:19 61.40 61.40 61.38 61.40 16.8K
12:20 61.40 61.40 61.38 61.38 26.1K
12:21 61.39 61.40 61.35 61.40 31.9K
12:22 61.37 61.38 61.35 61.35 56.7K
12:23 61.34 61.35 61.34 61.34 22.8K
12:24 61.34 61.34 61.33 61.33 43.1K
12:25 61.32 61.34 61.32 61.34 10.4K
12:26 61.33 61.34 61.32 61.34 21.2K
12:27 61.34 61.34 61.32 61.34 15.1K
12:28 61.34 61.34 61.34 61.34 55.6K
12:29 61.33 61.34 61.33 61.34 3.5K
12:30 61.34 61.34 61.30 61.30 1.9K
12:31 61.30 61.30 61.27 61.27 15.9K
12:32 61.27 61.27 61.26 61.26 58.6K
12:33 61.28 61.31 61.28 61.30 34.0K
12:34 61.27 61.29 61.26 61.29 48.1K
12:35 61.27 61.28 61.25 61.26 9.0K
12:36 61.27 61.28 61.27 61.28 11.3K
12:37 61.28 61.28 61.24 61.24 22.8K
12:38 61.22 61.25 61.22 61.24 0.6K
12:39 61.25 61.28 61.25 61.27 9.9K
12:40 61.27 61.27 61.22 61.25 23.4K
12:41 61.24 61.40 61.24 61.40 162.6K
12:42 61.40 61.40 61.35 61.35 175.3K
12:43 61.39 61.45 61.39 61.44 60.2K
12:44 61.46 61.48 61.46 61.47 45.0K
12:45 61.48 61.49 61.46 61.49 37.7K
12:46 61.50 61.58 61.50 61.58 157.6K
12:47 61.60 61.64 61.60 61.63 70.6K
12:48 61.63 61.63 61.59 61.60 237.7K
12:49 61.60 61.65 61.60 61.61 30.3K
12:50 61.62 61.63 61.61 61.63 48.3K
12:51 61.64 61.66 61.62 61.66 29.5K
12:52 61.66 61.67 61.63 61.63 16.9K
12:53 61.63 61.64 61.63 61.63 27.2K
12:54 61.63 61.64 61.63 61.64 173.7K
12:55 61.58 61.58 61.56 61.58 52.2K
12:56 61.60 61.64 61.60 61.64 10.6K
12:57 61.64 61.64 61.62 61.62 2.3K
12:58 61.63 61.63 61.60 61.60 149.6K
12:59 61.59 61.60 61.59 61.60 1.5K
13:00 61.59 61.61 61.59 61.61 36.0K
13:01 61.61 61.63 61.60 61.61 16.3K
13:02 61.62 61.64 61.62 61.62 2.4K
13:03 61.66 61.67 61.66 61.67 14.0K
13:04 61.69 61.70 61.69 61.70 22.0K
13:05 61.70 61.70 61.69 61.70 24.2K
13:06 61.69 61.69 61.69 61.69 38.6K
13:07 61.69 61.70 61.69 61.69 19.4K
13:08 61.68 61.68 61.66 61.67 60.4K
13:09 61.69 61.69 61.68 61.68 1.0K
13:10 61.74 61.74 61.70 61.70 42.1K
13:11 61.72 61.75 61.72 61.75 26.8K
13:12 61.73 61.74 61.73 61.74 18.3K
13:13 61.75 61.75 61.74 61.74 7.7K
13:14 61.72 61.73 61.70 61.70 86.3K
13:15 61.70 61.71 61.65 61.66 84.4K
13:16 61.65 61.68 61.65 61.68 5.6K
13:17 61.67 61.68 61.66 61.66 5.9K
13:18 61.68 61.68 61.67 61.67 2.5K
13:19 61.70 61.70 61.69 61.69 0.8K
13:20 61.69 61.73 61.69 61.73 33.1K
13:21 61.75 61.75 61.73 61.75 4.0K
13:22 61.73 61.75 61.73 61.74 0.8K
13:23 61.75 61.77 61.75 61.77 17.1K
13:24 61.75 61.77 61.75 61.75 9.0K
13:25 61.75 61.77 61.75 61.76 3.5K
13:26 61.76 61.79 61.74 61.79 67.6K
13:27 61.80 61.80 61.80 61.80 10.2K
13:28 61.80 61.82 61.80 61.82 38.9K
13:29 61.82 61.82 61.80 61.80 17.5K
13:30 61.80 61.80 61.80 61.80 14.8K
13:31 61.81 61.81 61.80 61.80 31.7K
13:32 61.80 61.81 61.80 61.80 10.5K
13:33 61.80 61.80 61.80 61.80 11.2K
13:34 61.80 61.81 61.80 61.81 13.8K
13:35 61.81 61.81 61.80 61.80 7.6K
13:36 61.80 61.81 61.80 61.81 46.3K
13:37 61.81 61.81 61.81 61.81 17.1K
13:38 61.82 61.83 61.81 61.83 21.7K
13:39 61.83 61.85 61.82 61.85 69.8K
13:40 61.85 61.86 61.85 61.85 23.1K
13:41 61.86 61.86 61.85 61.85 11.9K
13:42 61.86 61.87 61.86 61.86 18.0K
13:43 61.87 61.87 61.86 61.87 2.7K
13:44 61.86 61.87 61.86 61.87 8.8K
13:45 61.86 61.86 61.83 61.83 38.5K
13:46 61.84 61.84 61.83 61.83 1.8K
13:47 61.84 61.84 61.83 61.84 20.5K
13:48 61.84 61.84 61.83 61.83 3.2K
13:49 61.83 61.84 61.83 61.83 20.5K
13:50 61.84 61.84 61.83 61.84 38.8K
13:51 61.84 61.84 61.84 61.84 32.2K
13:52 61.82 61.83 61.82 61.82 9.7K
13:53 61.82 61.83 61.82 61.83 4.5K
13:54 61.84 61.84 61.83 61.83 7.7K
13:55 61.84 61.84 61.83 61.84 14.7K
13:56 61.84 61.84 61.82 61.84 93.0K
13:57 61.84 61.84 61.83 61.84 13.4K
13:58 61.83 61.83 61.82 61.83 11.0K
13:59 61.82 61.83 61.82 61.82 11.3K
14:00 61.83 61.84 61.83 61.83 0.7K
14:01 61.84 61.84 61.83 61.84 2.0K
14:02 61.84 61.84 61.83 61.83 25.3K
14:03 61.82 61.84 61.82 61.83 0.9K
14:04 61.83 61.83 61.82 61.83 8.1K
14:05 61.82 61.83 61.82 61.83 22.5K
14:06 61.83 61.83 61.82 61.83 5.6K
14:07 61.83 61.83 61.82 61.83 7.0K
14:08 61.83 61.83 61.82 61.83 7.9K
14:09 61.82 61.83 61.82 61.82 12.4K
14:10 61.82 61.83 61.82 61.83 4.6K
14:11 61.82 61.83 61.82 61.82 0.9K
14:12 61.82 61.83 61.82 61.83 7.9K
14:13 61.83 61.83 61.82 61.83 4.1K
14:14 61.82 61.83 61.82 61.83 7.5K
14:15 61.82 61.83 61.82 61.82 19.2K
14:16 61.82 61.83 61.82 61.82 80.6K
14:17 61.82 61.83 61.82 61.83 10.9K
14:18 61.83 61.83 61.82 61.83 13.9K
14:19 61.83 61.83 61.82 61.82 10.3K
14:20 61.82 61.83 61.82 61.83 12.8K
14:21 61.83 61.83 61.82 61.82 5.8K
14:22 61.83 61.83 61.82 61.83 3.0K
14:23 61.82 61.82 61.82 61.82 3.6K
14:24 61.82 61.83 61.82 61.83 10.1K
14:25 61.83 61.83 61.82 61.83 42.0K
14:26 61.82 61.83 61.82 61.83 4.8K
14:27 61.83 61.83 61.82 61.82 8.8K
14:28 61.83 61.88 61.83 61.88 64.0K
14:29 61.87 61.89 61.87 61.89 15.7K
14:30 61.89 61.90 61.89 61.89 7.8K
14:31 61.89 61.89 61.88 61.88 1.5K
14:32 61.88 61.97 61.87 61.97 602.1K
14:33 61.98 61.98 61.97 61.97 16.5K
14:34 61.99 61.99 61.95 61.99 4.2K
14:35 61.97 61.99 61.93 61.93 53.4K
14:36 61.95 61.95 61.93 61.94 1.9K
14:37 61.92 61.94 61.92 61.94 35.4K
14:38 61.93 61.94 61.92 61.93 17.8K
14:39 61.93 61.93 61.92 61.92 3.0K
14:40 61.92 61.94 61.92 61.94 8.1K
14:41 61.94 61.95 61.94 61.94 9.6K
14:42 61.93 61.95 61.93 61.94 18.8K
14:43 61.93 61.94 61.93 61.94 1.0K
14:44 61.94 61.95 61.94 61.95 13.8K
14:45 61.95 61.95 61.93 61.93 2.9K
14:46 61.93 61.93 61.92 61.93 42.8K
14:47 61.92 61.92 61.92 61.92 70.2K
14:48 61.93 61.93 61.92 61.92 0.8K
14:49 61.93 61.93 61.92 61.92 11.9K
14:50 61.92 61.93 61.92 61.92 27.3K
14:51 61.92 61.93 61.92 61.92 8.2K
14:52 61.93 61.93 61.92 61.93 5.8K
14:53 61.93 61.93 61.92 61.92 103.6K
14:54 61.92 61.93 61.92 61.92 5.1K
14:55 61.93 61.93 61.92 61.92 2.5K
14:56 61.92 61.93 61.92 61.93 1.6K
14:57 61.92 61.93 61.92 61.93 9.7K
14:58 61.92 61.93 61.87 61.88 29.8K
14:59 61.85 61.86 61.84 61.86 18.1K
15:00 61.83 61.83 61.83 61.83 8.1K
15:01 61.86 61.86 61.82 61.83 37.0K
15:02 61.85 61.85 61.80 61.81 31.6K
15:03 61.80 61.85 61.80 61.85 4.6K
15:04 61.84 61.84 61.82 61.82 1.1K
15:05 61.81 61.83 61.81 61.81 1.2K
15:06 61.82 61.82 61.80 61.80 18.0K
15:07 61.80 61.82 61.80 61.81 90.7K
15:08 61.80 61.81 61.80 61.81 12.0K
15:09 61.81 61.81 61.80 61.81 3.8K
15:10 61.80 61.81 61.80 61.81 0.2K
15:11 61.81 61.81 61.80 61.80 1.1K
15:12 61.82 61.83 61.81 61.83 13.7K
15:13 61.86 61.86 61.80 61.82 49.2K
15:14 61.80 61.81 61.80 61.81 5.0K
15:15 61.80 61.80 61.80 61.80 5.1K
15:16 61.80 61.81 61.80 61.80 56.8K
15:17 61.80 61.81 61.80 61.81 16.0K
15:18 61.81 61.81 61.80 61.80 65.8K
15:19 61.80 61.81 61.80 61.80 2.1K
15:20 61.80 61.81 61.80 61.81 12.3K
15:21 61.80 61.81 61.80 61.81 10.8K
15:22 61.80 61.81 61.79 61.80 94.4K
15:23 61.80 61.80 61.79 61.79 1.4K
15:24 61.79 61.80 61.79 61.80 43.6K
15:25 61.79 61.80 61.79 61.80 33.2K
15:26 61.79 61.80 61.79 61.79 21.1K
15:27 61.69 61.69 61.66 61.67 100.7K
15:28 61.68 61.70 61.66 61.68 23.0K
15:29 61.67 61.67 61.62 61.66 25.8K
15:30 61.66 61.66 61.64 61.64 3.2K
15:31 61.64 61.64 61.64 61.64 7.8K
15:32 61.64 61.64 61.64 61.64 0.5K
15:33 61.65 61.66 61.64 61.66 7.2K
15:34 61.64 61.74 61.64 61.74 157.0K
15:35 61.75 61.75 61.74 61.75 1.2K
15:36 61.74 61.75 61.74 61.75 2.3K
15:37 61.78 61.79 61.78 61.79 10.0K
15:38 61.81 61.87 61.81 61.87 109.7K
15:39 61.89 61.97 61.89 61.91 170.0K
15:40 61.95 61.98 61.94 61.95 69.1K
15:41 61.94 61.95 61.87 61.87 18.6K
15:42 61.88 61.95 61.88 61.95 46.7K
15:43 61.87 61.87 61.82 61.83 21.5K
15:44 61.86 61.89 61.86 61.86 12.9K
15:45 61.83 61.85 61.82 61.82 4.2K
15:46 61.81 61.82 61.75 61.80 46.1K
15:47 61.84 61.93 61.84 61.93 104.5K
15:48 61.91 61.93 61.91 61.93 5.5K
15:49 61.93 61.93 61.88 61.88 6.4K
15:50 61.89 61.95 61.89 61.95 50.8K
15:51 61.95 62.10 61.95 62.07 195.7K
15:52 62.02 62.02 61.98 61.98 18.6K
15:53 61.99 61.99 61.99 61.99 20.3K
15:54 61.99 62.02 61.99 62.00 8.4K
15:55 62.02 62.05 62.00 62.05 18.9K
15:56 62.05 62.18 62.05 62.18 144.2K
15:57 62.16 62.18 62.16 62.16 22.1K
15:58 62.16 62.17 62.16 62.16 14.9K
15:59 62.16 62.17 62.16 62.16 33.6K
16:00 62.17 62.20 62.16 62.20 104.0K
16:01 62.24 62.24 62.18 62.22 29.6K
16:02 62.18 62.22 62.17 62.19 15.6K
16:03 62.24 62.24 62.19 62.20 17.2K
16:04 62.20 62.20 62.18 62.19 6.3K
16:05 62.20 62.20 62.17 62.17 18.3K
16:06 62.18 62.18 62.16 62.16 4.6K
16:07 62.18 62.18 62.16 62.18 18.1K
16:08 62.16 62.18 62.16 62.17 9.1K
16:09 62.16 62.20 62.16 62.17 33.6K
16:10 62.07 62.15 62.07 62.13 50.0K
16:11 62.09 62.12 62.09 62.10 3.9K
16:12 62.05 62.05 61.98 62.00 29.2K
16:13 62.00 62.06 62.00 62.06 14.7K
16:14 62.06 62.11 62.02 62.04 7.6K
16:15 62.05 62.07 62.04 62.04 7.4K
16:16 62.03 62.05 62.03 62.05 19.1K
16:17 62.05 62.06 62.05 62.05 2.8K
16:18 62.05 62.06 62.05 62.06 3.2K
16:19 62.07 62.14 62.06 62.14 25.8K
16:20 62.11 62.17 62.05 62.05 45.5K
16:21 62.11 62.11 62.09 62.10 0.1K
16:22 62.07 62.09 62.07 62.09 1.2K
16:23 62.10 62.10 62.06 62.06 5.1K
16:24 62.06 62.07 62.05 62.07 1.0K
16:25 62.07 62.07 62.05 62.06 1.3K
16:26 62.05 62.18 62.05 62.18 87.3K
16:27 62.19 62.19 62.18 62.18 7.2K
16:28 62.18 62.19 62.18 62.19 17.7K
16:29 62.18 62.19 62.18 62.18 11.1K
16:30 62.18 62.20 62.18 62.20 29.0K
16:31 62.19 62.20 62.19 62.19 18.6K
16:32 61.98 61.98 61.62 61.72 1,607.3K
16:33 61.67 61.73 61.58 61.58 830.7K
16:34 61.71 61.72 61.71 61.72 383.9K
16:35 61.68 61.68 61.57 61.57 264.2K
16:36 61.44 61.55 61.44 61.55 664.6K
16:37 61.53 61.56 61.44 61.44 342.3K
16:38 61.41 61.52 61.40 61.52 290.4K
16:39 61.55 61.65 61.52 61.65 264.3K
16:40 61.65 61.65 61.63 61.63 72.5K
16:41 61.55 61.67 61.55 61.67 149.6K
16:42 61.63 61.66 61.58 61.58 101.0K
16:43 61.59 61.59 61.55 61.58 45.8K
16:44 61.56 61.56 61.53 61.53 114.4K
16:45 61.53 61.60 61.53 61.60 33.3K
16:46 61.59 61.66 61.59 61.66 145.9K
16:47 61.64 61.73 61.64 61.71 287.8K
16:48 61.66 61.66 61.54 61.57 37.1K
16:49 61.53 61.65 61.53 61.65 219.1K
16:50 61.65 61.69 61.65 61.68 117.0K
16:51 61.68 61.68 61.61 61.62 66.5K
16:52 61.46 61.59 61.46 61.57 102.8K
16:53 61.49 61.55 61.49 61.55 29.2K
16:54 61.56 61.56 61.53 61.54 27.0K
16:55 61.48 61.57 61.48 61.57 41.0K
16:56 61.57 61.57 61.55 61.57 8.0K
16:57 61.53 61.54 61.47 61.52 62.8K
16:58 61.51 61.52 61.49 61.49 12.8K
16:59 61.49 61.49 61.47 61.47 14.0K
17:00 61.48 61.52 61.46 61.50 48.1K
17:01 61.50 61.55 61.50 61.55 46.2K
17:02 61.56 61.56 61.55 61.55 35.1K
17:03 61.56 61.57 61.55 61.57 6.1K
17:04 61.59 61.59 61.57 61.58 2.3K
17:05 61.60 61.60 61.58 61.59 38.7K
17:06 61.60 61.60 61.56 61.56 0.9K
17:07 61.55 61.55 61.52 61.52 10.2K
17:08 61.54 61.55 61.51 61.55 0.6K
17:09 61.50 61.55 61.50 61.55 40.2K
17:10 61.62 61.62 61.60 61.60 33.9K
17:11 61.60 61.60 61.57 61.60 7.0K
17:12 61.62 61.62 61.53 61.53 39.7K
17:13 61.52 61.56 61.52 61.56 2.1K
17:14 61.55 61.58 61.55 61.57 1.1K
17:15 61.56 61.56 61.56 61.56 1.3K
17:16 61.57 61.58 61.57 61.57 1.5K
17:17 61.54 61.57 61.53 61.56 9.4K
17:18 61.58 61.60 61.58 61.58 0.9K
17:19 61.53 61.53 61.52 61.52 19.5K
17:20 61.60 61.61 61.60 61.60 71.3K
17:21 61.59 61.59 61.55 61.57 23.9K
17:22 61.55 61.57 61.55 61.57 8.3K
17:23 61.57 61.63 61.57 61.63 108.8K
17:24 61.66 61.67 61.66 61.67 48.3K
17:25 61.68 61.81 61.68 61.80 266.6K
17:26 61.73 61.73 61.64 61.66 46.4K
17:27 61.66 61.77 61.66 61.74 19.0K
17:28 61.63 61.72 61.63 61.71 125.3K
17:29 61.70 61.70 61.62 61.62 2.7K
17:30 61.64 61.66 61.64 61.65 4.2K
17:31 61.65 61.65 61.63 61.64 13.4K
17:32 61.61 61.65 61.61 61.65 5.2K
17:33 61.65 61.65 61.60 61.63 4.7K
17:34 61.63 61.63 61.61 61.61 0.1K
17:35 61.63 61.63 61.61 61.63 1.5K
17:36 61.64 61.65 61.62 61.62 6.2K
17:37 61.63 61.65 61.63 61.64 5.6K
17:38 61.63 61.64 61.62 61.64 6.9K
17:39 61.63 61.64 61.62 61.64 3.2K
17:40 61.63 61.65 61.62 61.62 7.2K
17:41 61.70 61.77 61.70 61.77 88.0K
17:42 61.70 61.75 61.70 61.75 29.7K
17:43 61.72 61.87 61.69 61.87 145.2K
17:44 61.84 61.84 61.78 61.80 79.3K
17:45 61.80 61.80 61.78 61.78 2.2K
17:46 61.79 61.79 61.79 61.79 8.7K
17:47 61.79 61.89 61.79 61.87 85.3K
17:48 61.87 61.87 61.86 61.87 2.6K
17:49 61.86 61.89 61.86 61.89 14.2K
17:50 61.89 61.89 61.89 61.89 3.4K
17:51 61.89 61.89 61.87 61.87 9.0K
17:52 61.86 61.90 61.86 61.90 22.8K
17:53 61.89 61.90 61.89 61.90 4.1K
17:54 61.89 61.90 61.89 61.89 24.1K
17:55 61.90 61.90 61.86 61.88 18.8K
17:56 61.89 61.89 61.86 61.86 54.6K
17:57 61.85 61.88 61.85 61.88 6.0K
17:58 61.86 61.91 61.85 61.91 53.7K
17:59 61.93 61.93 61.87 61.89 23.9K
18:00 61.94 61.96 61.94 61.94 39.0K
18:01 61.93 61.93 61.90 61.90 24.2K
18:02 61.95 61.98 61.92 61.98 527.0K
18:03 61.92 61.92 61.87 61.87 5.0K
18:04 61.94 61.94 61.88 61.91 6.5K
18:05 61.90 61.90 61.84 61.87 104.1K
18:06 61.89 61.89 61.81 61.83 35.5K
18:07 61.81 61.88 61.81 61.87 3.2K
18:08 61.92 61.92 61.86 61.88 10.5K
18:09 61.91 61.92 61.89 61.89 5.0K
18:10 61.92 61.92 61.89 61.90 1.5K
18:11 61.90 61.93 61.90 61.92 16.0K
18:12 61.90 61.90 61.89 61.89 89.6K
18:13 61.89 61.90 61.89 61.89 3.9K
18:14 61.90 61.90 61.80 61.82 151.7K
18:15 61.85 61.88 61.80 61.83 52.3K
18:16 61.80 61.80 61.74 61.74 13.2K
18:17 61.60 61.60 61.26 61.32 372.8K
18:18 61.23 61.30 61.23 61.30 108.0K
18:19 61.30 61.52 61.30 61.47 307.1K
18:20 61.47 61.56 61.39 61.39 45.2K
18:21 61.37 61.40 61.27 61.27 285.2K
18:22 61.25 61.32 61.25 61.32 58.9K
18:23 61.42 61.42 61.31 61.31 52.0K
18:24 61.37 61.37 61.33 61.37 11.8K
18:25 61.38 61.49 61.34 61.49 134.4K
18:26 61.48 61.50 61.45 61.49 23.6K
18:27 61.56 61.61 61.52 61.52 50.5K
18:28 61.55 61.56 61.50 61.55 63.5K
18:29 61.56 61.58 61.56 61.58 9.6K
18:30 61.60 61.60 61.58 61.58 7.8K
18:31 61.56 61.58 61.55 61.58 7.1K
18:32 61.55 61.57 61.55 61.55 9.2K
18:33 61.56 61.56 61.42 61.42 87.7K
18:34 61.46 61.46 61.44 61.44 1.5K
18:35 61.44 61.46 61.44 61.46 2.9K
18:36 61.45 61.45 61.42 61.42 7.3K
18:37 61.42 61.42 61.31 61.36 18.0K
18:38 61.33 61.41 61.30 61.40 13.3K
18:39 61.42 61.42 61.40 61.41 7.0K
18:45 61.41 61.41 61.41 61.41 11.1K
18:46 61.41 61.41 61.41 61.41 0.5K
18:47 61.41 61.41 61.41 61.41 5.8K
18:48 61.41 61.41 61.41 61.41 0.8K
18:49 61.41 61.41 61.41 61.41 0.1K
19:04 61.44 61.44 61.44 61.44 5.0K
19:05 61.50 61.51 61.50 61.50 52.0K
19:06 61.56 61.56 61.46 61.55 50.2K
19:07 61.52 61.58 61.50 61.58 8.3K
19:08 61.56 61.56 61.54 61.54 7.5K
19:09 61.55 61.56 61.55 61.55 1.5K
19:10 61.54 61.55 61.52 61.54 4.8K
19:11 61.52 61.53 61.44 61.47 28.4K
19:12 61.50 61.50 61.49 61.50 8.9K
19:13 61.50 61.52 61.50 61.52 7.0K
19:14 61.53 61.53 61.44 61.46 3.0K
19:15 61.49 61.49 61.44 61.47 1.5K
19:16 61.47 61.48 61.45 61.45 1.8K
19:17 61.44 61.45 61.43 61.45 11.1K
19:18 61.45 61.56 61.45 61.56 16.3K
19:19 61.54 61.54 61.51 61.51 2.7K
19:20 61.49 61.52 61.49 61.50 13.6K
19:21 61.49 61.49 61.45 61.45 10.0K
19:22 61.45 61.49 61.45 61.48 0.2K
19:23 61.50 61.52 61.50 61.50 14.7K
19:24 61.60 61.79 61.53 61.53 103.4K
19:25 61.54 61.58 61.53 61.53 19.0K
19:26 61.53 61.72 61.51 61.63 14.7K
19:27 61.61 61.68 61.56 61.56 6.0K
19:28 61.55 61.57 61.55 61.56 4.7K
19:29 61.63 61.65 61.62 61.65 8.4K
19:30 61.63 61.63 61.60 61.60 48.3K
19:31 61.66 61.66 61.61 61.64 18.9K
19:32 61.68 61.70 61.65 61.70 11.5K
19:33 61.70 61.73 61.68 61.72 27.5K
19:34 61.71 61.71 61.58 61.58 32.3K
19:35 61.60 61.64 61.60 61.64 2.0K
19:36 61.64 61.64 61.63 61.63 1.2K
19:37 61.62 61.62 61.62 61.62 1.1K
19:38 61.66 61.70 61.66 61.66 46.6K
19:39 61.71 61.75 61.71 61.74 16.7K
19:40 61.64 61.74 61.64 61.69 26.9K
19:41 61.73 61.73 61.68 61.70 11.8K
19:42 61.71 61.71 61.65 61.65 13.0K
19:43 61.68 61.68 61.68 61.68 4.7K
19:44 61.66 61.66 61.60 61.60 3.3K
19:45 61.57 61.57 61.25 61.31 236.3K
19:46 61.79 62.05 61.79 61.97 1,479.0K
19:47 61.93 61.93 61.82 61.82 56.5K
19:48 61.87 61.87 61.79 61.80 50.2K
19:49 61.82 61.82 61.79 61.81 31.5K
19:50 61.79 61.79 61.72 61.72 27.3K
19:51 61.73 61.78 61.73 61.78 25.1K
19:52 61.77 61.77 61.77 61.77 4.0K
19:53 61.77 61.78 61.77 61.77 13.6K
19:54 61.70 61.71 61.63 61.63 53.1K
19:55 61.62 61.65 61.46 61.46 264.7K
19:56 61.49 61.49 61.40 61.43 48.9K
19:57 61.44 61.49 61.43 61.49 20.5K
19:58 61.48 61.55 61.48 61.53 9.6K
19:59 61.52 61.52 61.49 61.49 11.5K
20:00 61.50 61.59 61.50 61.55 42.6K
20:01 61.58 61.58 61.55 61.55 6.0K
20:02 61.57 61.57 61.56 61.56 14.0K
20:03 61.52 61.52 61.50 61.50 45.6K
20:04 61.51 61.52 61.51 61.51 1.5K
20:05 61.51 61.52 61.51 61.52 1.2K
20:06 61.52 61.57 61.52 61.57 10.1K
20:07 61.54 61.54 61.50 61.51 30.4K
20:08 61.51 61.51 61.43 61.46 232.9K
20:09 61.43 61.43 61.41 61.41 42.1K
20:10 61.41 61.41 61.40 61.40 7.6K
20:11 61.40 61.41 61.39 61.41 15.7K
20:12 61.38 61.41 61.38 61.39 5.0K
20:13 61.41 61.42 61.39 61.39 1.6K
20:14 61.42 61.42 61.42 61.42 5.3K
20:15 61.40 61.41 61.34 61.41 86.8K
20:16 61.36 61.36 61.32 61.33 57.2K
20:17 61.33 61.33 61.29 61.29 13.5K
20:18 61.29 61.35 61.11 61.11 279.8K
20:19 61.03 61.03 60.86 60.86 449.4K
20:20 60.67 60.75 60.67 60.67 297.5K
20:21 60.74 60.75 60.60 60.60 211.3K
20:22 60.56 60.56 59.90 59.90 481.7K
20:23 59.90 60.09 59.82 60.09 314.0K
20:24 60.04 60.31 60.04 60.11 262.3K
20:25 60.04 60.38 60.04 60.29 169.7K
20:26 60.31 60.45 60.31 60.33 100.6K
20:27 60.40 60.42 60.37 60.41 84.2K
20:28 60.40 60.50 60.40 60.50 70.3K
20:29 60.51 60.53 60.36 60.39 49.3K
20:30 60.37 60.62 60.37 60.62 39.1K
20:31 60.58 60.58 60.53 60.57 31.8K
20:32 60.64 60.69 60.61 60.68 148.9K
20:33 60.66 60.74 60.59 60.69 124.2K
20:34 60.64 60.69 60.59 60.69 55.9K
20:35 60.69 60.69 60.63 60.66 23.7K
20:36 60.66 60.69 60.64 60.64 27.4K
20:37 60.60 60.60 60.51 60.55 72.0K
20:38 60.51 60.61 60.51 60.55 16.7K
20:39 60.56 60.57 60.55 60.55 3.7K
20:40 60.56 60.59 60.56 60.59 8.6K
20:41 60.60 60.60 60.50 60.52 7.9K
20:42 60.52 60.67 60.50 60.67 21.9K
20:43 60.61 60.61 60.50 60.51 91.8K
20:44 60.50 60.51 60.38 60.38 35.5K
20:45 60.36 60.46 60.36 60.43 13.9K
20:46 60.46 60.46 60.41 60.43 19.0K
20:47 60.46 60.46 60.40 60.40 9.3K
20:48 60.36 60.36 60.31 60.33 59.0K
20:49 60.30 60.32 60.29 60.32 68.6K
20:50 60.28 60.28 60.14 60.14 84.5K
20:51 60.18 60.21 60.18 60.18 45.1K
20:52 60.19 60.23 60.16 60.22 18.2K
20:53 60.27 60.39 60.27 60.39 36.7K
20:54 60.42 60.47 60.36 60.46 46.4K
20:55 60.41 60.44 60.41 60.41 6.4K
20:56 60.40 60.40 60.26 60.26 28.3K
20:57 60.24 60.32 60.21 60.21 94.3K
20:58 60.24 60.24 60.20 60.20 16.6K
20:59 60.20 60.32 60.20 60.27 27.9K
21:00 60.22 60.30 60.22 60.30 33.2K
21:01 60.30 60.35 60.30 60.35 10.0K
21:02 60.32 60.39 60.32 60.39 25.3K
21:03 60.39 60.39 60.35 60.36 6.3K
21:04 60.35 60.35 60.27 60.27 20.4K
21:05 60.26 60.27 60.25 60.25 13.3K
21:06 60.29 60.29 60.25 60.29 14.2K
21:07 60.35 60.35 60.35 60.35 1.5K
21:08 60.38 60.51 60.38 60.47 32.8K
21:09 60.45 60.53 60.45 60.53 1.3K
21:10 60.49 60.50 60.41 60.42 27.6K
21:11 60.39 60.43 60.38 60.38 6.9K
21:12 60.40 60.42 60.37 60.42 15.6K
21:13 60.44 60.55 60.44 60.55 39.4K
21:14 60.56 60.56 60.52 60.52 41.5K
21:15 60.57 60.60 60.54 60.59 26.4K
21:16 60.60 60.63 60.59 60.60 11.0K
21:17 60.64 60.64 60.62 60.62 6.5K
21:18 60.62 60.63 60.61 60.61 10.6K
21:19 60.62 60.62 60.60 60.61 3.7K
21:20 60.62 60.62 60.60 60.61 4.1K
21:21 60.61 60.61 60.49 60.50 45.6K
21:22 60.48 60.52 60.48 60.51 2.8K
21:23 60.50 60.60 60.48 60.58 9.4K
21:24 60.60 60.66 60.60 60.66 17.3K
21:25 60.67 60.69 60.63 60.69 18.9K
21:26 60.65 60.70 60.65 60.69 41.6K
21:27 60.68 60.68 60.57 60.57 52.6K
21:28 60.56 60.56 60.51 60.55 31.8K
21:29 60.52 60.53 60.52 60.53 55.0K
21:30 60.52 60.57 60.52 60.57 13.6K
21:31 60.57 60.57 60.50 60.50 1.5K
21:32 60.53 60.53 60.46 60.46 2.8K
21:33 60.42 60.42 60.38 60.38 25.4K
21:34 60.36 60.37 60.35 60.35 3.4K
21:35 60.39 60.48 60.39 60.47 2.5K
21:36 60.45 60.49 60.45 60.48 0.4K
21:37 60.48 60.48 60.46 60.48 0.8K
21:38 60.46 60.51 60.46 60.51 3.9K
21:39 60.48 60.49 60.46 60.46 11.0K
21:40 60.42 60.47 60.37 60.47 10.0K
21:41 60.48 60.49 60.47 60.47 0.3K
21:42 60.49 60.52 60.49 60.52 1.5K
21:43 60.52 60.53 60.52 60.53 14.9K
21:44 60.50 60.52 60.46 60.49 11.0K
21:45 60.46 60.46 60.42 60.42 15.5K
21:46 60.40 60.42 60.40 60.42 8.5K
21:47 60.42 60.43 60.40 60.43 1.8K
21:48 60.42 60.42 60.36 60.37 12.2K
21:49 60.37 60.43 60.35 60.43 6.1K
21:50 60.43 60.43 60.38 60.38 1.7K
21:51 60.37 60.40 60.37 60.40 6.9K
21:52 60.40 60.51 60.40 60.47 4.5K
21:53 60.47 60.50 60.46 60.48 2.9K
21:54 60.51 60.52 60.51 60.52 1.9K
21:55 60.51 60.55 60.51 60.55 1.4K
21:56 60.55 60.55 60.50 60.50 4.1K
21:57 60.53 60.56 60.53 60.55 1.9K
21:58 60.51 60.51 60.51 60.51 0.1K
21:59 60.55 60.56 60.55 60.56 0.3K
22:00 60.51 60.51 60.48 60.48 8.3K
22:01 60.46 60.48 60.40 60.40 10.7K
22:02 60.45 60.45 60.41 60.41 0.6K
22:03 60.44 60.45 60.37 60.37 3.5K
22:04 60.39 60.42 60.39 60.42 1.2K
22:05 60.41 60.44 60.41 60.44 0.3K
22:06 60.45 60.45 60.41 60.41 0.9K
22:07 60.41 60.47 60.41 60.47 20.0K
22:08 60.48 60.48 60.46 60.48 18.3K
22:09 60.48 60.48 60.48 60.48 0.8K
22:10 60.48 60.48 60.48 60.48 3.1K
22:11 60.49 60.49 60.48 60.48 2.1K
22:12 60.49 60.49 60.47 60.47 50.9K
22:13 60.42 60.45 60.38 60.45 7.1K
22:14 60.45 60.45 60.39 60.39 0.4K
22:15 60.40 60.41 60.38 60.41 3.1K
22:16 60.36 60.36 60.36 60.36 6.8K
22:17 60.35 60.35 60.32 60.35 28.9K
22:18 60.36 60.36 60.31 60.33 59.6K
22:19 60.35 60.35 60.35 60.35 7.0K
22:20 60.41 60.41 60.39 60.39 3.7K
22:21 60.40 60.43 60.40 60.43 6.2K
22:22 60.43 60.43 60.43 60.43 2.0K
22:23 60.38 60.44 60.38 60.44 18.6K
22:24 60.48 60.50 60.47 60.49 4.5K
22:25 60.46 60.49 60.44 60.48 7.7K
22:26 60.48 60.48 60.48 60.48 0.0K
22:27 60.45 60.48 60.45 60.46 2.5K
22:28 60.49 60.49 60.48 60.49 0.4K
22:29 60.50 60.50 60.49 60.49 1.1K
22:30 60.44 60.48 60.44 60.48 1.7K
22:31 60.45 60.45 60.45 60.45 1.8K
22:32 60.48 60.48 60.43 60.43 0.1K
22:33 60.44 60.44 60.44 60.44 0.8K
22:34 60.46 60.46 60.45 60.45 0.0K
22:35 60.45 60.46 60.45 60.46 1.6K
22:36 60.45 60.46 60.45 60.46 6.9K
22:37 60.46 60.46 60.46 60.46 1.3K
22:38 60.46 60.46 60.46 60.46 0.0K
22:39 60.49 60.49 60.49 60.49 1.7K
22:40 60.46 60.49 60.46 60.48 10.4K
22:41 60.50 60.51 60.50 60.50 5.5K
22:42 60.49 60.55 60.49 60.51 13.0K
22:43 60.53 60.58 60.53 60.58 19.1K
22:44 60.54 60.54 60.52 60.52 1.3K
22:45 60.52 60.52 60.46 60.51 23.8K
22:46 60.49 60.53 60.49 60.53 0.2K
22:47 60.46 60.48 60.46 60.48 10.1K
22:48 60.53 60.53 60.53 60.53 0.0K
22:49 60.46 60.52 60.46 60.52 8.1K
22:50 60.46 60.50 60.46 60.48 21.0K
22:51 60.49 60.49 60.48 60.48 30.0K
22:52 60.45 60.48 60.45 60.48 7.1K
22:53 60.46 60.51 60.46 60.51 4.0K
22:54 60.48 60.51 60.48 60.49 50.2K
22:55 60.50 60.50 60.50 60.50 4.9K
22:56 60.48 60.49 60.48 60.49 21.2K
22:57 60.45 60.50 60.45 60.50 58.0K
22:58 60.48 60.49 60.48 60.49 30.4K
22:59 60.49 60.50 60.45 60.45 64.1K
23:00 60.44 60.44 60.44 60.44 0.5K
23:01 60.47 60.47 60.45 60.45 3.1K
23:02 60.45 60.46 60.45 60.46 10.8K
23:03 60.46 60.46 60.41 60.41 52.0K
23:04 60.41 60.41 60.41 60.41 3.1K
23:05 60.41 60.41 60.38 60.38 37.9K
23:06 60.38 60.39 60.38 60.39 6.6K
23:07 60.40 60.40 60.40 60.40 1.2K
23:08 60.48 60.48 60.47 60.47 29.9K
23:09 60.47 60.47 60.45 60.45 6.7K
23:10 60.47 60.47 60.46 60.47 55.8K
23:11 60.45 60.48 60.45 60.46 24.8K
23:12 60.45 60.47 60.45 60.47 0.9K
23:13 60.45 60.47 60.45 60.45 100.5K
23:14 60.45 60.47 60.45 60.47 100.8K
23:15 60.46 60.47 60.45 60.47 18.2K
23:16 60.45 60.46 60.45 60.46 118.4K
23:17 60.45 60.47 60.45 60.47 52.4K
23:18 60.45 60.46 60.45 60.45 5.3K
23:19 60.45 60.46 60.45 60.45 2.8K
23:20 60.46 60.46 60.40 60.40 30.9K
23:21 60.45 60.45 60.41 60.44 27.4K
23:22 60.42 60.47 60.42 60.47 4.6K
23:23 60.47 60.47 60.44 60.44 1.7K
23:24 60.44 60.44 60.44 60.44 3.1K
23:25 60.42 60.42 60.42 60.42 8.8K
23:26 60.42 60.42 60.40 60.42 1.9K
23:27 60.42 60.43 60.42 60.43 0.1K
23:28 60.42 60.43 60.42 60.43 0.1K
23:29 60.43 60.43 60.43 60.43 2.3K
23:30 60.43 60.45 60.43 60.45 1.4K
23:31 60.45 60.46 60.45 60.46 1.5K
23:32 60.46 60.46 60.43 60.43 25.0K
23:34 60.44 60.47 60.44 60.47 0.1K
23:35 60.47 60.48 60.47 60.48 1.1K
23:36 60.48 60.50 60.46 60.50 30.2K
23:37 60.50 60.51 60.50 60.51 0.1K
23:38 60.50 60.53 60.50 60.53 23.8K
23:39 60.53 60.53 60.51 60.53 6.0K
23:41 60.52 60.52 60.51 60.51 2.8K
23:42 60.51 60.51 60.50 60.50 8.2K
23:43 60.50 60.50 60.50 60.50 3.3K
23:44 60.50 60.58 60.50 60.58 22.5K
23:45 60.58 60.58 60.53 60.53 3.1K
23:46 60.57 60.57 60.56 60.56 4.1K
23:47 60.55 60.55 60.52 60.53 6.6K
23:48 60.58 60.58 60.53 60.54 8.0K
23:49 60.54 60.57 60.52 60.57 12.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available