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 60.27 60.27 60.27 60.27 5.0K
07:00 60.39 60.51 60.39 60.43 42.1K
07:01 60.49 60.49 60.45 60.49 7.0K
07:02 60.45 60.45 60.45 60.45 3.5K
07:03 60.44 60.46 60.44 60.46 11.0K
07:04 60.51 60.51 60.47 60.51 36.7K
07:05 60.49 60.51 60.49 60.51 8.8K
07:06 60.59 60.59 60.50 60.50 123.8K
07:07 60.58 60.58 60.57 60.57 64.0K
07:08 60.58 60.58 60.58 60.58 0.7K
07:09 60.57 60.58 60.56 60.57 5.5K
07:10 60.58 60.59 60.58 60.59 5.8K
07:11 60.59 60.60 60.59 60.60 7.2K
07:12 60.61 60.63 60.61 60.63 1.5K
07:13 60.64 60.64 60.64 60.64 0.1K
07:14 60.61 60.64 60.60 60.64 6.5K
07:15 60.65 60.65 60.61 60.61 6.1K
07:16 60.60 60.60 60.59 60.59 5.0K
07:17 60.58 60.58 60.58 60.58 0.0K
07:18 60.58 60.58 60.58 60.58 0.2K
07:19 60.64 60.64 60.64 60.64 1.1K
07:20 60.59 60.59 60.58 60.59 0.1K
07:21 60.63 60.64 60.63 60.64 1.1K
07:23 60.62 60.64 60.62 60.64 0.5K
07:24 60.64 60.64 60.64 60.64 3.2K
07:25 60.64 60.64 60.63 60.63 7.2K
07:26 60.63 60.63 60.60 60.60 0.5K
07:27 60.58 60.58 60.56 60.56 9.4K
07:28 60.57 60.57 60.56 60.56 0.3K
07:29 60.57 60.57 60.56 60.56 9.7K
07:30 60.57 60.57 60.57 60.57 0.2K
07:31 60.57 60.57 60.57 60.57 0.0K
07:32 60.57 60.57 60.57 60.57 0.3K
07:33 60.55 60.57 60.55 60.57 1.6K
07:34 60.55 60.55 60.55 60.55 0.1K
07:35 60.55 60.57 60.55 60.57 0.3K
07:36 60.55 60.57 60.55 60.57 1.0K
07:37 60.57 60.57 60.55 60.55 0.2K
07:38 60.55 60.55 60.55 60.55 0.0K
07:39 60.57 60.57 60.57 60.57 0.0K
07:40 60.55 60.57 60.55 60.57 2.1K
07:41 60.57 60.57 60.55 60.55 0.1K
07:42 60.55 60.55 60.55 60.55 0.5K
07:43 60.57 60.57 60.57 60.57 1.8K
07:44 60.56 60.57 60.56 60.57 0.1K
07:45 60.55 60.55 60.55 60.55 3.8K
07:46 60.54 60.54 60.51 60.51 2.2K
07:47 60.51 60.51 60.50 60.51 3.4K
07:48 60.50 60.50 60.47 60.50 8.0K
07:49 60.50 60.50 60.50 60.50 0.1K
07:50 60.39 60.45 60.39 60.45 73.2K
07:51 60.45 60.45 60.44 60.45 1.9K
07:52 60.47 60.54 60.47 60.54 14.3K
07:53 60.57 60.57 60.55 60.55 10.8K
07:54 60.50 60.53 60.50 60.53 0.1K
07:55 60.53 60.53 60.53 60.53 0.0K
07:56 60.52 60.52 60.50 60.50 0.1K
07:57 60.50 60.50 60.50 60.50 3.3K
07:58 60.50 60.50 60.50 60.50 1.0K
07:59 60.47 60.47 60.47 60.47 0.4K
08:00 60.44 60.48 60.44 60.48 0.9K
08:01 60.42 60.42 60.42 60.42 30.1K
08:02 60.43 60.43 60.43 60.43 0.2K
08:03 60.42 60.42 60.36 60.36 1.9K
08:04 60.37 60.43 60.37 60.43 0.1K
08:05 60.38 60.38 60.29 60.29 45.8K
08:06 60.29 60.36 60.29 60.36 3.4K
08:08 60.35 60.35 60.29 60.29 0.9K
08:09 60.29 60.38 60.29 60.38 1.4K
08:10 60.38 60.38 60.38 60.38 0.1K
08:11 60.37 60.37 60.36 60.36 0.2K
08:12 60.43 60.43 60.42 60.42 0.0K
08:13 60.38 60.38 60.38 60.38 14.0K
08:14 60.41 60.41 60.38 60.41 0.3K
08:15 60.41 60.41 60.41 60.41 0.0K
08:16 60.42 60.44 60.42 60.44 0.1K
08:17 60.44 60.46 60.44 60.46 1.3K
08:18 60.46 60.46 60.46 60.46 0.3K
08:19 60.46 60.48 60.44 60.44 3.9K
08:20 60.48 60.48 60.45 60.45 0.1K
08:21 60.45 60.45 60.40 60.40 14.8K
08:22 60.44 60.44 60.44 60.44 0.0K
08:24 60.40 60.45 60.40 60.45 0.4K
08:25 60.46 60.46 60.43 60.44 0.1K
08:26 60.44 60.44 60.44 60.44 0.2K
08:27 60.43 60.43 60.40 60.40 1.9K
08:28 60.40 60.44 60.40 60.44 0.3K
08:29 60.40 60.40 60.40 60.40 0.1K
08:30 60.45 60.45 60.40 60.44 0.2K
08:31 60.45 60.45 60.45 60.45 3.3K
08:32 60.45 60.45 60.45 60.45 0.1K
08:33 60.40 60.40 60.40 60.40 2.5K
08:34 60.40 60.40 60.35 60.38 15.3K
08:35 60.35 60.35 60.35 60.35 0.1K
08:36 60.35 60.35 60.32 60.34 4.9K
08:37 60.35 60.37 60.35 60.37 2.3K
08:38 60.37 60.37 60.30 60.30 19.9K
08:39 60.35 60.37 60.31 60.37 2.7K
08:40 60.38 60.38 60.38 60.38 0.0K
08:41 60.40 60.40 60.35 60.35 28.4K
08:43 60.35 60.35 60.35 60.35 0.3K
08:44 60.35 60.37 60.35 60.37 0.2K
08:45 60.37 60.37 60.36 60.37 0.1K
08:46 60.38 60.38 60.35 60.35 0.5K
08:47 60.35 60.35 60.35 60.35 2.5K
08:48 60.38 60.38 60.38 60.38 0.6K
08:49 60.35 60.39 60.35 60.39 0.3K
08:50 60.39 60.39 60.39 60.39 0.0K
08:51 60.39 60.39 60.39 60.39 0.0K
08:52 60.39 60.39 60.39 60.39 3.2K
08:53 60.38 60.39 60.38 60.39 9.1K
08:54 60.40 60.41 60.40 60.41 3.2K
08:55 60.41 60.41 60.41 60.41 8.7K
08:56 60.41 60.41 60.41 60.41 0.0K
08:57 60.41 60.41 60.38 60.38 7.7K
08:58 60.35 60.35 60.35 60.35 2.3K
08:59 60.39 60.39 60.35 60.35 3.0K
09:00 60.33 60.33 60.30 60.32 11.9K
09:01 60.32 60.33 60.30 60.30 2.4K
09:02 60.31 60.31 60.30 60.30 1.7K
09:03 60.31 60.31 60.31 60.31 0.1K
09:04 60.31 60.33 60.31 60.33 9.7K
09:05 60.33 60.36 60.24 60.25 58.9K
09:06 60.08 60.14 60.08 60.14 144.2K
09:07 60.14 60.17 60.14 60.17 7.7K
09:08 60.15 60.18 60.15 60.18 7.3K
09:09 60.17 60.20 60.17 60.17 4.0K
09:10 60.20 60.20 60.20 60.20 0.1K
09:11 60.20 60.20 60.20 60.20 1.1K
09:12 60.20 60.20 60.11 60.11 10.2K
09:13 60.19 60.19 60.17 60.17 2.5K
09:14 60.16 60.19 60.16 60.19 12.1K
09:15 60.19 60.19 60.16 60.16 1.2K
09:16 60.16 60.19 60.16 60.17 1.5K
09:17 60.20 60.20 60.18 60.18 9.5K
09:18 60.18 60.20 60.17 60.20 1.2K
09:19 60.17 60.19 60.16 60.16 1.3K
09:20 60.16 60.22 60.16 60.19 2.4K
09:21 60.19 60.19 60.19 60.19 0.7K
09:22 60.18 60.18 60.18 60.18 0.7K
09:23 60.19 60.19 60.19 60.19 7.9K
09:24 60.20 60.23 60.20 60.23 3.4K
09:25 60.23 60.23 60.23 60.23 1.0K
09:26 60.21 60.24 60.21 60.23 13.1K
09:27 60.23 60.23 60.20 60.22 23.3K
09:28 60.22 60.22 60.18 60.18 0.6K
09:29 60.19 60.19 60.15 60.15 2.7K
09:30 60.19 60.19 60.19 60.19 14.8K
09:31 60.15 60.15 60.14 60.14 10.5K
09:32 60.14 60.15 60.13 60.15 17.2K
09:33 60.13 60.15 60.13 60.15 0.8K
09:34 60.13 60.13 60.13 60.13 0.4K
09:35 60.13 60.15 60.13 60.13 4.6K
09:36 60.15 60.15 60.15 60.15 0.4K
09:37 60.13 60.13 60.12 60.12 7.2K
09:38 60.13 60.13 60.13 60.13 2.0K
09:39 60.13 60.15 60.13 60.15 16.6K
09:40 60.15 60.15 60.15 60.15 1.3K
09:41 60.13 60.15 60.13 60.15 0.4K
09:42 60.15 60.15 60.13 60.15 1.3K
09:43 60.15 60.16 60.15 60.16 1.5K
09:44 60.08 60.12 60.08 60.12 12.8K
09:45 60.13 60.13 60.13 60.13 1.9K
09:46 60.14 60.14 60.14 60.14 0.1K
09:47 60.14 60.14 60.09 60.09 2.1K
09:48 60.11 60.11 60.10 60.11 1.8K
09:49 60.13 60.14 60.13 60.14 8.3K
09:50 60.14 60.14 60.13 60.13 15.3K
09:51 60.12 60.13 60.12 60.13 3.2K
09:52 60.13 60.13 60.12 60.13 1.7K
09:53 60.12 60.13 60.11 60.13 2.9K
09:54 60.12 60.12 60.11 60.12 33.3K
09:55 60.12 60.12 60.11 60.12 0.9K
09:56 60.11 60.11 60.10 60.11 36.3K
09:57 60.11 60.13 60.11 60.13 25.5K
09:58 60.11 60.13 60.11 60.13 1.3K
09:59 60.13 60.13 60.12 60.12 1.5K
10:00 60.13 60.13 60.12 60.13 18.6K
10:01 60.13 60.13 60.13 60.13 5.8K
10:02 60.13 60.18 60.13 60.18 42.3K
10:03 60.21 60.23 60.21 60.23 13.0K
10:04 60.22 60.22 60.13 60.15 595.0K
10:05 60.11 60.14 60.10 60.10 342.7K
10:06 60.13 60.14 60.08 60.14 227.8K
10:07 60.12 60.16 60.12 60.12 6.4K
10:08 60.10 60.13 60.06 60.10 158.6K
10:09 60.12 60.20 60.12 60.20 235.4K
10:10 60.17 60.23 60.15 60.23 40.7K
10:11 60.23 60.24 60.19 60.20 15.1K
10:12 60.22 60.24 60.21 60.24 7.5K
10:13 60.25 60.25 60.14 60.14 54.6K
10:14 60.13 60.20 60.11 60.16 24.6K
10:15 60.15 60.21 60.14 60.20 6.8K
10:16 60.15 60.17 60.11 60.14 35.2K
10:17 60.18 60.18 60.12 60.12 24.3K
10:18 60.11 60.11 60.02 60.02 137.1K
10:19 60.02 60.02 59.96 60.00 57.3K
10:20 59.95 59.95 59.86 59.86 113.8K
10:21 59.87 59.88 59.84 59.84 44.8K
10:22 59.85 59.86 59.80 59.85 79.3K
10:23 59.86 59.86 59.81 59.86 32.8K
10:24 59.83 59.84 59.81 59.84 28.6K
10:25 59.81 59.82 59.79 59.82 53.8K
10:26 59.82 59.82 59.74 59.77 70.7K
10:27 59.75 59.79 59.75 59.79 40.1K
10:28 59.82 59.82 59.79 59.81 14.7K
10:29 59.80 59.83 59.80 59.80 13.8K
10:30 59.79 59.79 59.74 59.77 23.4K
10:31 59.80 59.80 59.68 59.68 353.1K
10:32 59.71 59.75 59.65 59.69 135.1K
10:33 59.70 59.79 59.70 59.79 53.3K
10:34 59.79 59.83 59.78 59.80 6.0K
10:35 59.80 59.80 59.70 59.73 101.4K
10:36 59.73 59.76 59.71 59.73 14.6K
10:37 59.72 59.73 59.64 59.64 43.4K
10:38 59.64 59.73 59.64 59.70 63.6K
10:39 59.68 59.75 59.67 59.74 36.0K
10:40 59.75 59.78 59.75 59.78 4.0K
10:41 59.80 59.83 59.72 59.74 36.3K
10:42 59.76 59.83 59.76 59.80 1.2K
10:43 59.83 59.83 59.70 59.73 19.3K
10:44 59.74 59.77 59.74 59.77 14.6K
10:45 59.80 59.81 59.78 59.81 8.3K
10:46 59.79 59.80 59.79 59.80 5.9K
10:47 59.80 59.80 59.77 59.77 6.0K
10:48 59.76 59.77 59.75 59.76 11.6K
10:49 59.75 59.77 59.73 59.76 5.6K
10:50 59.76 59.76 59.73 59.75 9.2K
10:51 59.73 59.73 59.71 59.71 34.2K
10:52 59.71 59.79 59.68 59.79 57.5K
10:53 59.81 59.81 59.76 59.81 6.2K
10:54 59.81 59.81 59.76 59.76 6.1K
10:55 59.76 59.80 59.76 59.80 0.7K
10:56 59.78 59.78 59.77 59.78 11.7K
10:57 59.80 59.81 59.76 59.80 14.0K
10:58 59.81 59.83 59.81 59.82 15.7K
10:59 59.82 59.84 59.79 59.79 102.0K
11:00 59.72 59.77 59.72 59.77 24.2K
11:01 59.78 59.79 59.70 59.79 24.7K
11:02 59.76 59.79 59.76 59.78 5.4K
11:03 59.72 59.76 59.70 59.73 36.5K
11:04 59.75 59.75 59.70 59.70 8.0K
11:05 59.73 59.73 59.65 59.65 34.4K
11:06 59.68 59.69 59.66 59.69 8.1K
11:07 59.63 59.63 59.59 59.60 28.8K
11:08 59.59 59.63 59.59 59.63 13.4K
11:09 59.63 59.66 59.61 59.61 12.3K
11:10 59.62 59.62 59.50 59.53 260.8K
11:11 59.55 59.55 59.41 59.44 203.6K
11:12 59.44 59.45 59.40 59.45 12.8K
11:13 59.44 59.44 59.43 59.44 52.8K
11:14 59.45 59.50 59.45 59.49 59.5K
11:15 59.50 59.51 59.50 59.50 3.1K
11:16 59.50 59.50 59.41 59.50 35.6K
11:17 59.40 59.49 59.40 59.48 85.6K
11:18 59.49 59.49 59.40 59.44 50.3K
11:19 59.45 59.45 59.41 59.41 61.0K
11:20 59.50 59.54 59.47 59.53 59.4K
11:21 59.53 59.53 59.51 59.51 34.7K
11:22 59.55 59.59 59.54 59.58 30.3K
11:23 59.55 59.57 59.53 59.55 10.6K
11:24 59.58 59.60 59.58 59.58 7.4K
11:25 59.61 59.61 59.58 59.58 16.4K
11:26 59.60 59.60 59.58 59.58 12.3K
11:27 59.58 59.59 59.57 59.57 7.3K
11:28 59.57 59.58 59.57 59.58 22.8K
11:29 59.59 59.65 59.59 59.65 5.9K
11:30 59.64 59.65 59.62 59.63 1.0K
11:31 59.64 59.66 59.64 59.65 5.1K
11:32 59.66 59.67 59.65 59.67 6.1K
11:33 59.67 59.67 59.66 59.67 25.2K
11:34 59.65 59.66 59.60 59.60 44.0K
11:35 59.60 59.60 59.57 59.57 11.4K
11:36 59.59 59.61 59.58 59.58 16.1K
11:37 59.61 59.62 59.59 59.62 16.5K
11:38 59.62 59.62 59.62 59.62 14.1K
11:39 59.62 59.66 59.62 59.66 8.8K
11:40 59.66 59.68 59.65 59.68 1.5K
11:41 59.69 59.74 59.68 59.73 89.9K
11:42 59.73 59.75 59.73 59.75 32.2K
11:43 59.75 59.80 59.75 59.80 20.9K
11:44 59.80 59.80 59.80 59.80 15.9K
11:45 59.80 59.83 59.80 59.81 42.9K
11:46 59.82 59.83 59.81 59.81 6.8K
11:47 59.81 59.81 59.73 59.73 52.0K
11:48 59.76 59.77 59.75 59.77 3.3K
11:49 59.76 59.80 59.76 59.78 61.8K
11:50 59.80 59.83 59.80 59.82 6.9K
11:51 59.83 59.86 59.83 59.86 2.2K
11:52 59.85 59.87 59.85 59.85 3.9K
11:53 59.87 59.88 59.86 59.86 16.7K
11:54 59.87 59.87 59.86 59.86 24.1K
11:55 59.85 59.86 59.83 59.83 8.6K
11:56 59.84 59.86 59.84 59.86 10.7K
11:57 59.90 59.94 59.90 59.94 13.0K
11:58 59.94 59.98 59.94 59.94 56.0K
11:59 59.94 59.94 59.93 59.93 34.0K
12:00 59.93 59.94 59.93 59.94 8.6K
12:01 59.93 59.93 59.92 59.93 78.4K
12:02 59.92 59.93 59.92 59.92 11.6K
12:03 59.92 59.93 59.91 59.92 19.5K
12:04 59.91 59.91 59.90 59.90 19.8K
12:05 59.91 59.91 59.90 59.90 6.3K
12:06 59.90 59.90 59.90 59.90 40.4K
12:07 59.89 59.93 59.89 59.93 1.2K
12:08 59.88 59.88 59.83 59.85 146.5K
12:09 59.82 59.84 59.81 59.81 4.5K
12:10 59.80 59.81 59.78 59.78 4.2K
12:11 59.80 59.80 59.80 59.80 1.8K
12:12 59.79 59.80 59.78 59.80 2.8K
12:13 59.84 59.84 59.84 59.84 0.5K
12:14 59.82 59.85 59.81 59.81 5.0K
12:15 59.85 59.85 59.81 59.81 0.3K
12:16 59.81 59.84 59.81 59.84 0.4K
12:17 59.85 59.89 59.85 59.85 4.0K
12:18 59.89 59.89 59.89 59.89 0.8K
12:19 59.89 59.90 59.89 59.90 1.5K
12:20 59.89 59.89 59.84 59.84 2.2K
12:21 59.84 59.84 59.81 59.81 1.5K
12:22 59.81 59.81 59.80 59.81 4.6K
12:23 59.79 59.79 59.78 59.78 5.1K
12:24 59.76 59.76 59.75 59.75 40.1K
12:25 59.78 59.79 59.76 59.78 2.8K
12:26 59.78 59.82 59.78 59.78 0.1K
12:27 59.80 59.80 59.78 59.78 0.8K
12:28 59.79 59.79 59.78 59.79 0.9K
12:29 59.78 59.79 59.78 59.78 1.0K
12:30 59.79 59.83 59.79 59.81 10.8K
12:31 59.81 59.81 59.81 59.81 0.2K
12:32 59.81 59.81 59.78 59.78 1.9K
12:33 59.78 59.78 59.78 59.78 1.1K
12:34 59.78 59.78 59.75 59.75 4.2K
12:35 59.75 59.77 59.75 59.77 2.0K
12:36 59.78 59.81 59.78 59.81 5.3K
12:37 59.78 59.79 59.78 59.79 0.5K
12:38 59.78 59.81 59.76 59.78 8.5K
12:39 59.76 59.80 59.76 59.80 0.2K
12:40 59.79 59.79 59.75 59.76 38.2K
12:41 59.75 59.75 59.73 59.75 15.1K
12:42 59.73 59.75 59.73 59.75 2.7K
12:43 59.73 59.75 59.73 59.74 7.1K
12:44 59.75 59.76 59.75 59.76 1.0K
12:45 59.76 59.77 59.75 59.75 1.2K
12:46 59.75 59.75 59.75 59.75 6.2K
12:47 59.77 59.78 59.75 59.77 2.2K
12:48 59.80 59.85 59.80 59.85 32.2K
12:49 59.83 59.87 59.83 59.87 0.7K
12:50 59.87 59.89 59.84 59.88 6.4K
12:51 59.88 59.90 59.87 59.90 2.6K
12:52 59.91 59.91 59.90 59.90 3.9K
12:53 59.87 59.90 59.84 59.84 0.8K
12:54 59.86 59.87 59.85 59.85 5.3K
12:55 59.85 59.85 59.85 59.85 20.1K
12:56 59.85 59.89 59.85 59.85 9.0K
12:57 59.85 59.86 59.85 59.85 7.9K
12:58 59.85 59.91 59.85 59.91 4.0K
12:59 59.90 59.90 59.87 59.87 16.8K
13:00 59.89 59.92 59.89 59.92 4.3K
13:01 59.90 59.91 59.89 59.90 5.4K
13:02 59.97 59.97 59.94 59.94 96.5K
13:03 59.96 59.98 59.96 59.98 14.0K
13:04 59.98 59.98 59.98 59.98 0.2K
13:05 59.98 60.00 59.97 59.97 1.0K
13:06 59.99 60.01 59.95 59.95 73.6K
13:07 59.99 60.00 59.99 60.00 10.0K
13:08 60.00 60.00 59.93 59.93 28.1K
13:09 59.98 59.98 59.90 59.93 17.8K
13:10 59.96 59.99 59.96 59.99 12.6K
13:11 59.92 59.96 59.91 59.96 1.6K
13:12 59.96 59.97 59.92 59.94 0.4K
13:13 59.98 59.98 59.98 59.98 1.0K
13:14 59.94 59.94 59.93 59.93 5.9K
13:15 59.95 59.95 59.87 59.87 9.4K
13:16 59.87 59.87 59.87 59.87 0.1K
13:17 59.87 59.91 59.87 59.91 1.1K
13:18 59.93 59.93 59.93 59.93 0.3K
13:19 59.92 59.93 59.92 59.92 2.3K
13:20 59.92 59.92 59.90 59.92 1.4K
13:21 59.90 59.91 59.90 59.91 1.1K
13:22 59.91 59.91 59.90 59.90 0.8K
13:23 59.90 59.91 59.89 59.89 5.3K
13:24 59.90 59.90 59.89 59.90 6.9K
13:25 59.93 59.93 59.93 59.93 0.8K
13:26 59.93 59.93 59.90 59.90 4.4K
13:27 59.92 59.93 59.91 59.93 2.3K
13:28 59.93 59.98 59.92 59.98 11.9K
13:29 59.96 59.98 59.96 59.98 1.5K
13:30 59.96 59.99 59.96 59.99 8.2K
13:31 59.98 59.99 59.97 59.97 4.8K
13:32 59.98 59.98 59.96 59.98 3.4K
13:33 59.98 59.98 59.97 59.98 0.6K
13:34 59.97 59.98 59.97 59.97 0.9K
13:35 59.98 59.98 59.97 59.98 0.4K
13:36 59.98 59.99 59.98 59.98 1.0K
13:37 59.99 59.99 59.93 59.93 19.3K
13:38 59.91 59.94 59.91 59.91 13.6K
13:39 59.88 59.88 59.85 59.85 123.2K
13:40 59.85 59.86 59.85 59.85 6.4K
13:41 59.86 59.86 59.85 59.85 59.6K
13:42 59.85 59.86 59.85 59.86 13.2K
13:43 59.86 59.90 59.86 59.90 11.7K
13:44 59.92 59.96 59.92 59.94 2.7K
13:45 59.93 59.94 59.93 59.94 0.0K
13:46 59.93 59.93 59.91 59.91 3.3K
13:47 59.91 59.94 59.90 59.91 6.3K
13:48 59.92 59.96 59.92 59.95 7.3K
13:49 59.91 59.91 59.90 59.90 10.7K
13:50 59.89 59.89 59.83 59.83 28.5K
13:51 59.80 59.81 59.73 59.77 12.0K
13:52 59.75 59.77 59.72 59.77 16.6K
13:53 59.77 59.77 59.74 59.75 0.7K
13:54 59.70 59.72 59.70 59.72 24.2K
13:55 59.72 59.72 59.67 59.69 2.5K
13:56 59.72 59.73 59.72 59.73 0.9K
13:57 59.77 59.77 59.73 59.76 2.6K
13:58 59.75 59.75 59.75 59.75 2.6K
13:59 59.74 59.74 59.74 59.74 10.5K
14:00 59.74 59.74 59.73 59.73 1.3K
14:01 59.74 59.75 59.73 59.74 24.0K
14:02 59.74 59.94 59.74 59.92 75.6K
14:03 59.90 59.90 59.85 59.85 6.1K
14:04 59.88 59.88 59.88 59.88 0.3K
14:05 59.86 59.97 59.86 59.97 31.5K
14:06 59.93 59.98 59.93 59.98 35.3K
14:07 59.95 59.95 59.92 59.95 53.9K
14:08 59.96 59.97 59.95 59.95 18.8K
14:09 59.95 60.00 59.95 60.00 42.6K
14:10 60.00 60.00 59.98 59.98 4.1K
14:11 59.97 59.98 59.95 59.95 80.8K
14:12 59.97 60.00 59.96 60.00 7.4K
14:13 59.98 60.00 59.98 60.00 26.3K
14:14 60.00 60.00 59.98 60.00 21.5K
14:15 59.97 60.05 59.97 60.05 52.6K
14:16 60.02 60.10 60.02 60.10 25.1K
14:17 60.09 60.17 60.09 60.14 46.6K
14:18 60.11 60.15 60.11 60.13 5.4K
14:19 60.14 60.14 60.13 60.14 7.5K
14:20 60.13 60.15 60.13 60.15 0.6K
14:21 60.15 60.15 60.14 60.14 3.9K
14:22 60.17 60.19 60.17 60.18 23.6K
14:23 60.16 60.16 60.12 60.12 7.8K
14:24 60.12 60.13 60.12 60.13 0.1K
14:25 60.11 60.15 60.11 60.12 3.6K
14:26 60.13 60.14 60.13 60.14 0.2K
14:27 60.11 60.13 60.06 60.06 83.8K
14:28 60.06 60.08 60.06 60.08 11.8K
14:29 60.09 60.12 60.04 60.04 86.9K
14:30 60.04 60.09 60.04 60.09 26.0K
14:31 60.12 60.13 60.12 60.13 1.0K
14:32 60.13 60.15 60.12 60.15 2.4K
14:33 60.16 60.20 60.15 60.20 13.9K
14:34 60.20 60.23 60.20 60.23 22.4K
14:35 60.21 60.27 60.21 60.27 50.4K
14:36 60.25 60.27 60.25 60.27 7.4K
14:37 60.25 60.28 60.25 60.26 22.8K
14:38 60.26 60.27 60.26 60.27 1.2K
14:39 60.28 60.39 60.28 60.37 74.6K
14:40 60.37 60.37 60.34 60.36 28.6K
14:41 60.36 60.36 60.29 60.29 29.5K
14:42 60.33 60.35 60.32 60.34 23.4K
14:43 60.33 60.33 60.29 60.30 3.1K
14:44 60.29 60.29 60.27 60.27 2.2K
14:45 60.27 60.28 60.25 60.26 8.4K
14:46 60.26 60.28 60.25 60.28 7.9K
14:47 60.31 60.34 60.30 60.30 15.2K
14:48 60.30 60.33 60.29 60.29 2.1K
14:49 60.29 60.34 60.29 60.30 18.8K
14:50 60.33 60.33 60.24 60.24 36.0K
14:51 60.19 60.19 60.16 60.19 8.5K
14:52 60.16 60.19 60.16 60.18 0.7K
14:53 60.19 60.19 60.19 60.19 1.3K
14:54 60.17 60.19 60.17 60.19 7.6K
14:55 60.19 60.21 60.19 60.21 17.1K
14:56 60.26 60.30 60.26 60.29 10.6K
14:57 60.29 60.31 60.17 60.31 69.7K
14:58 60.30 60.33 60.30 60.32 63.4K
14:59 60.32 60.32 60.30 60.32 16.9K
15:00 60.30 60.35 60.30 60.34 4.6K
15:01 60.32 60.34 60.32 60.34 14.1K
15:02 60.34 60.34 60.31 60.31 28.7K
15:03 60.31 60.32 60.30 60.31 16.1K
15:04 60.33 60.35 60.30 60.31 5.3K
15:05 60.30 60.32 60.30 60.32 2.2K
15:06 60.31 60.32 60.31 60.31 7.7K
15:07 60.32 60.37 60.32 60.36 10.5K
15:08 60.40 60.43 60.36 60.43 45.9K
15:09 60.44 60.45 60.42 60.43 32.2K
15:10 60.45 60.48 60.45 60.47 40.4K
15:11 60.52 60.52 60.46 60.46 5.1K
15:12 60.49 60.53 60.49 60.50 10.5K
15:13 60.50 60.51 60.50 60.50 3.5K
15:14 60.51 60.53 60.51 60.51 51.8K
15:15 60.48 60.50 60.48 60.50 104.3K
15:16 60.49 60.50 60.48 60.48 6.4K
15:17 60.48 60.50 60.46 60.50 3.4K
15:18 60.50 60.50 60.49 60.50 29.2K
15:19 60.55 60.55 60.53 60.53 11.4K
15:20 60.53 60.53 60.49 60.52 9.9K
15:21 60.50 60.51 60.48 60.48 14.7K
15:22 60.45 60.49 60.45 60.47 1.5K
15:23 60.41 60.41 60.40 60.41 22.1K
15:24 60.42 60.57 60.42 60.57 189.8K
15:25 60.57 60.57 60.56 60.56 12.7K
15:26 60.57 60.57 60.55 60.56 29.2K
15:27 60.56 60.56 60.55 60.55 14.1K
15:28 60.55 60.55 60.55 60.55 7.4K
15:29 60.55 60.56 60.55 60.55 8.4K
15:30 60.56 60.56 60.55 60.55 4.2K
15:31 60.56 60.60 60.56 60.60 31.1K
15:32 60.59 60.60 60.58 60.60 7.9K
15:33 60.60 60.60 60.57 60.59 5.3K
15:34 60.60 60.60 60.58 60.58 15.7K
15:35 60.60 60.60 60.60 60.60 5.3K
15:36 60.58 60.66 60.58 60.66 49.7K
15:37 60.65 60.68 60.65 60.68 15.2K
15:38 60.68 60.68 60.61 60.61 7.9K
15:39 60.66 60.66 60.65 60.65 0.2K
15:40 60.59 60.63 60.57 60.62 12.8K
15:41 60.61 60.63 60.61 60.63 6.9K
15:42 60.63 60.63 60.63 60.63 0.5K
15:43 60.64 60.65 60.62 60.62 6.9K
15:44 60.62 60.63 60.62 60.63 3.0K
15:45 60.66 60.66 60.62 60.62 1.3K
15:46 60.62 60.62 60.55 60.55 15.9K
15:47 60.56 60.56 60.55 60.55 0.4K
15:48 60.55 60.56 60.55 60.55 15.5K
15:49 60.55 60.57 60.55 60.57 5.9K
15:50 60.57 60.60 60.56 60.60 2.4K
15:51 60.60 60.60 60.56 60.56 1.8K
15:52 60.62 60.66 60.62 60.64 5.4K
15:53 60.66 60.66 60.66 60.66 3.0K
15:54 60.66 60.67 60.64 60.67 14.4K
15:55 60.66 60.66 60.64 60.66 5.6K
15:56 60.64 60.68 60.64 60.66 1.7K
15:57 60.64 60.68 60.64 60.68 13.1K
15:58 60.68 60.68 60.68 60.68 26.0K
15:59 60.68 60.86 60.68 60.86 232.6K
16:00 60.91 60.91 60.83 60.83 22.1K
16:01 60.80 60.82 60.76 60.76 32.7K
16:02 60.80 60.80 60.77 60.79 33.4K
16:03 60.80 60.81 60.79 60.80 10.8K
16:04 60.83 60.83 60.82 60.83 6.1K
16:05 60.80 60.82 60.78 60.78 2.0K
16:06 60.80 60.80 60.76 60.76 43.2K
16:07 60.76 60.78 60.75 60.75 5.5K
16:08 60.75 60.75 60.72 60.72 5.9K
16:09 60.75 60.75 60.64 60.64 92.7K
16:10 60.65 60.66 60.63 60.66 13.4K
16:11 60.62 60.65 60.62 60.63 1.8K
16:12 60.66 60.71 60.63 60.64 19.7K
16:13 60.70 60.71 60.65 60.65 6.2K
16:14 60.73 60.73 60.67 60.67 175.3K
16:15 60.70 60.70 60.67 60.70 3.9K
16:16 60.70 60.70 60.68 60.68 3.7K
16:17 60.68 60.68 60.67 60.67 1.0K
16:18 60.67 60.67 60.67 60.67 0.0K
16:19 60.64 60.64 60.53 60.54 223.5K
16:20 60.53 60.53 60.51 60.51 4.5K
16:21 60.53 60.62 60.53 60.59 3.3K
16:22 60.58 60.62 60.58 60.62 4.0K
16:23 60.61 60.73 60.61 60.69 223.7K
16:24 60.65 60.67 60.61 60.61 11.3K
16:25 60.47 60.50 60.47 60.48 201.2K
16:26 60.55 60.69 60.55 60.64 60.8K
16:27 60.64 60.64 60.61 60.61 8.7K
16:28 60.60 60.60 60.60 60.60 4.6K
16:29 60.60 60.61 60.60 60.61 3.3K
16:30 60.63 60.65 60.61 60.65 5.8K
16:31 60.63 60.63 60.62 60.62 14.5K
16:32 60.63 60.63 60.60 60.63 11.9K
16:33 60.62 60.62 60.62 60.62 19.9K
16:34 60.64 60.64 60.59 60.59 6.1K
16:35 60.63 60.63 60.58 60.63 65.5K
16:36 60.58 60.63 60.58 60.63 1.5K
16:37 60.62 60.64 60.62 60.64 2.1K
16:38 60.62 60.62 60.57 60.57 2.0K
16:39 60.60 60.60 60.57 60.60 0.6K
16:40 60.60 60.60 60.57 60.57 0.1K
16:41 60.59 60.59 60.54 60.54 7.8K
16:42 60.52 60.58 60.52 60.52 5.2K
16:43 60.53 60.53 60.53 60.53 0.4K
16:44 60.58 60.60 60.56 60.56 1.3K
16:45 60.58 60.60 60.58 60.58 1.2K
16:46 60.53 60.53 60.53 60.53 17.0K
16:47 60.59 60.59 60.59 60.59 0.0K
16:48 60.63 60.64 60.60 60.63 69.6K
16:49 60.61 60.61 60.59 60.59 5.8K
16:50 60.59 60.61 60.57 60.57 3.2K
16:51 60.58 60.60 60.58 60.60 15.6K
16:52 60.61 60.62 60.59 60.61 1.7K
16:53 60.62 60.62 60.61 60.61 0.6K
16:54 60.61 60.62 60.61 60.62 0.4K
16:55 60.62 60.62 60.58 60.59 45.8K
16:56 60.59 60.60 60.59 60.59 11.5K
16:57 60.59 60.59 60.55 60.59 4.0K
16:58 60.59 60.59 60.59 60.59 12.9K
16:59 60.59 60.59 60.58 60.58 1.4K
17:00 60.58 60.59 60.58 60.59 1.3K
17:01 60.58 60.59 60.58 60.59 4.0K
17:02 60.59 60.59 60.55 60.59 12.0K
17:03 60.57 60.57 60.53 60.53 13.2K
17:04 60.56 60.58 60.56 60.58 3.9K
17:05 60.58 60.58 60.49 60.55 121.8K
17:06 60.50 60.53 60.50 60.53 9.3K
17:07 60.54 60.57 60.54 60.57 1.4K
17:08 60.58 60.58 60.56 60.56 0.4K
17:09 60.53 60.57 60.52 60.55 5.7K
17:10 60.55 60.60 60.55 60.55 55.6K
17:11 60.60 60.62 60.58 60.58 10.4K
17:12 60.60 60.62 60.60 60.62 12.1K
17:13 60.62 60.62 60.60 60.60 1.5K
17:14 60.61 60.61 60.61 60.61 0.1K
17:15 60.56 60.62 60.56 60.60 8.4K
17:16 60.57 60.59 60.57 60.57 29.6K
17:17 60.54 60.58 60.54 60.58 0.1K
17:18 60.57 60.60 60.57 60.58 3.4K
17:19 60.59 60.60 60.59 60.60 22.2K
17:20 60.62 60.64 60.62 60.64 19.3K
17:21 60.64 60.64 60.63 60.63 6.6K
17:22 60.63 60.64 60.63 60.64 1.0K
17:23 60.64 60.64 60.63 60.64 7.8K
17:24 60.64 60.64 60.63 60.63 7.5K
17:25 60.64 60.65 60.62 60.65 22.0K
17:26 60.66 60.66 60.64 60.64 5.5K
17:27 60.64 60.66 60.64 60.66 3.6K
17:28 60.66 60.66 60.65 60.65 17.4K
17:29 60.64 60.64 60.60 60.60 33.3K
17:30 60.60 60.61 60.60 60.60 15.5K
17:31 60.61 60.61 60.60 60.60 1.7K
17:32 60.60 60.61 60.60 60.60 0.4K
17:33 60.60 60.62 60.60 60.60 7.5K
17:34 60.60 60.62 60.60 60.60 16.0K
17:35 60.61 60.61 60.60 60.61 4.2K
17:36 60.61 60.61 60.60 60.60 4.1K
17:37 60.60 60.61 60.60 60.60 8.6K
17:38 60.61 60.61 60.60 60.60 5.8K
17:39 60.60 60.60 60.60 60.60 20.6K
17:40 60.60 60.61 60.60 60.61 1.1K
17:41 60.60 60.61 60.60 60.60 7.5K
17:42 60.60 60.60 60.60 60.60 10.5K
17:43 60.61 60.61 60.60 60.61 15.5K
17:44 60.60 60.61 60.60 60.61 4.7K
17:45 60.61 60.61 60.60 60.60 3.7K
17:46 60.61 60.61 60.58 60.58 0.8K
17:47 60.58 60.59 60.58 60.59 8.3K
17:48 60.59 60.61 60.59 60.60 23.6K
17:49 60.64 60.64 60.60 60.60 13.3K
17:50 60.60 60.62 60.60 60.60 12.5K
17:51 60.60 60.61 60.59 60.59 42.4K
17:52 60.59 60.64 60.58 60.58 81.4K
17:53 60.63 60.63 60.57 60.57 2.7K
17:54 60.59 60.60 60.58 60.58 2.2K
17:55 60.60 60.60 60.54 60.54 2.9K
17:56 60.53 60.53 60.52 60.52 3.7K
17:57 60.53 60.53 60.52 60.52 2.1K
17:58 60.53 60.54 60.53 60.53 0.3K
17:59 60.58 60.60 60.58 60.58 3.7K
18:00 60.58 60.60 60.54 60.54 10.8K
18:01 60.58 60.58 60.55 60.57 3.4K
18:02 60.55 60.55 60.53 60.55 3.1K
18:03 60.52 60.56 60.52 60.56 5.3K
18:04 60.54 60.54 60.50 60.50 3.6K
18:05 60.50 60.50 60.49 60.50 6.6K
18:06 60.50 60.50 60.48 60.48 0.7K
18:07 60.50 60.52 60.50 60.51 2.0K
18:08 60.52 60.52 60.50 60.50 2.9K
18:09 60.50 60.52 60.50 60.50 21.2K
18:10 60.51 60.55 60.51 60.55 4.5K
18:11 60.55 60.56 60.55 60.56 1.9K
18:12 60.57 60.60 60.57 60.57 13.9K
18:13 60.60 60.60 60.57 60.57 0.5K
18:14 60.57 60.57 60.57 60.57 51.8K
18:15 60.58 60.60 60.57 60.60 1.8K
18:16 60.60 60.60 60.57 60.59 0.8K
18:17 60.59 60.59 60.58 60.59 1.8K
18:18 60.59 60.60 60.59 60.60 26.7K
18:19 60.60 60.61 60.60 60.61 0.4K
18:20 60.60 60.61 60.60 60.60 4.2K
18:21 60.61 60.61 60.60 60.60 0.7K
18:22 60.61 60.61 60.60 60.60 34.9K
18:23 60.61 60.61 60.60 60.61 4.3K
18:24 60.61 60.61 60.60 60.60 1.6K
18:25 60.60 60.61 60.60 60.60 5.3K
18:26 60.60 60.65 60.60 60.65 71.9K
18:27 60.64 60.66 60.64 60.66 6.2K
18:28 60.67 60.67 60.66 60.66 5.3K
18:29 60.67 60.69 60.67 60.69 17.9K
18:30 60.69 60.71 60.68 60.69 24.3K
18:31 60.68 60.70 60.68 60.70 10.8K
18:32 60.70 60.70 60.68 60.68 17.2K
18:33 60.68 60.72 60.68 60.69 5.4K
18:34 60.71 60.72 60.71 60.72 24.9K
18:35 60.72 60.73 60.70 60.70 47.0K
18:36 60.71 60.74 60.71 60.72 1.1K
18:37 60.72 60.75 60.72 60.75 6.2K
18:38 60.78 60.78 60.77 60.77 27.5K
18:39 60.77 60.79 60.77 60.77 8.7K
18:45 60.68 60.68 60.68 60.68 19.9K
18:46 60.68 60.68 60.68 60.68 0.5K
18:47 60.68 60.68 60.68 60.68 2.8K
18:48 60.68 60.68 60.68 60.68 5.3K
18:49 60.68 60.68 60.68 60.68 0.7K
19:04 60.85 60.85 60.85 60.85 16.0K
19:05 60.80 60.81 60.73 60.81 26.8K
19:06 60.81 60.92 60.81 60.92 194.7K
19:07 60.91 60.92 60.85 60.86 5.0K
19:08 60.80 60.83 60.80 60.83 20.3K
19:09 60.74 60.75 60.74 60.75 10.5K
19:10 60.75 60.77 60.72 60.75 2.0K
19:11 60.68 60.73 60.68 60.71 15.2K
19:12 60.73 60.73 60.71 60.71 1.4K
19:13 60.71 60.74 60.71 60.74 3.4K
19:14 60.73 60.77 60.72 60.77 22.1K
19:15 60.77 60.77 60.77 60.77 0.4K
19:16 60.75 60.76 60.75 60.76 0.5K
19:17 60.76 60.76 60.72 60.72 16.9K
19:18 60.67 60.71 60.67 60.70 26.7K
19:19 60.71 60.71 60.67 60.69 9.1K
19:20 60.67 60.80 60.67 60.80 10.4K
19:21 60.78 60.78 60.77 60.77 5.8K
19:22 60.77 60.79 60.77 60.79 0.3K
19:23 60.77 60.78 60.77 60.78 9.7K
19:24 60.77 60.79 60.77 60.79 14.7K
19:25 60.79 60.90 60.78 60.90 38.0K
19:26 60.87 60.87 60.86 60.87 13.8K
19:27 60.86 60.88 60.86 60.87 4.8K
19:28 60.87 60.89 60.87 60.87 16.1K
19:29 60.87 60.90 60.87 60.88 6.9K
19:30 60.86 60.86 60.82 60.82 16.9K
19:31 60.79 60.80 60.74 60.80 12.6K
19:32 60.76 60.80 60.76 60.80 0.3K
19:33 60.80 60.80 60.80 60.80 0.4K
19:34 60.79 60.79 60.79 60.79 1.0K
19:35 60.74 60.74 60.73 60.73 14.7K
19:36 60.73 60.73 60.68 60.70 19.0K
19:37 60.70 60.71 60.68 60.71 0.3K
19:38 60.71 60.74 60.70 60.73 52.4K
19:39 60.70 60.73 60.69 60.73 1.1K
19:40 60.68 60.73 60.68 60.70 25.4K
19:41 60.75 60.75 60.71 60.71 8.4K
19:42 60.72 60.72 60.70 60.72 9.0K
19:43 60.72 60.73 60.69 60.73 20.2K
19:44 60.75 60.75 60.74 60.74 2.6K
19:45 60.75 60.76 60.74 60.76 1.1K
19:46 60.76 60.76 60.73 60.75 6.5K
19:47 60.75 60.75 60.74 60.75 1.4K
19:48 60.73 60.74 60.73 60.74 2.6K
19:49 60.73 60.74 60.73 60.74 15.1K
19:50 60.73 60.74 60.73 60.74 2.8K
19:51 60.74 60.74 60.73 60.73 8.4K
19:52 60.74 60.74 60.74 60.74 0.0K
19:53 60.74 60.74 60.74 60.74 0.1K
19:54 60.74 60.74 60.74 60.74 0.0K
19:55 60.73 60.74 60.67 60.67 14.4K
19:56 60.67 60.67 60.67 60.67 3.1K
19:57 60.67 60.70 60.65 60.70 16.9K
19:58 60.70 60.70 60.64 60.64 1.3K
19:59 60.65 60.68 60.65 60.68 1.0K
20:00 60.65 60.65 60.65 60.65 0.8K
20:01 60.68 60.72 60.68 60.68 3.9K
20:02 60.71 60.71 60.68 60.68 9.3K
20:03 60.67 60.67 60.65 60.65 2.5K
20:04 60.66 60.66 60.64 60.64 21.9K
20:05 60.64 60.65 60.64 60.65 10.2K
20:08 60.65 60.65 60.65 60.65 0.2K
20:09 60.65 60.65 60.65 60.65 0.1K
20:10 60.61 60.63 60.61 60.63 5.0K
20:11 60.61 60.65 60.61 60.65 0.1K
20:12 60.64 60.64 60.64 60.64 0.3K
20:13 60.65 60.65 60.65 60.65 2.6K
20:14 60.64 60.65 60.64 60.65 1.2K
20:15 60.57 60.65 60.57 60.63 60.7K
20:16 60.63 60.63 60.63 60.63 3.8K
20:17 60.63 60.63 60.63 60.63 0.9K
20:18 60.63 60.63 60.63 60.63 2.0K
20:19 60.58 60.61 60.57 60.60 12.3K
20:20 60.61 60.61 60.61 60.61 6.7K
20:21 60.60 60.62 60.60 60.62 2.9K
20:22 60.61 60.61 60.61 60.61 20.3K
20:23 60.61 60.61 60.57 60.57 8.6K
20:24 60.61 60.62 60.59 60.59 1.7K
20:25 60.59 60.59 60.57 60.58 2.1K
20:26 60.58 60.58 60.58 60.58 0.5K
20:27 60.58 60.58 60.57 60.57 2.3K
20:28 60.57 60.57 60.53 60.56 16.5K
20:29 60.54 60.56 60.54 60.56 14.8K
20:30 60.56 60.56 60.55 60.56 3.8K
20:31 60.59 60.62 60.58 60.58 31.3K
20:32 60.55 60.58 60.55 60.58 2.9K
20:33 60.58 60.58 60.55 60.55 1.0K
20:34 60.56 60.57 60.56 60.57 2.4K
20:35 60.57 60.57 60.56 60.56 19.8K
20:36 60.56 60.56 60.55 60.56 1.8K
20:37 60.56 60.57 60.56 60.56 7.3K
20:38 60.57 60.57 60.56 60.56 0.6K
20:39 60.56 60.57 60.56 60.57 18.8K
20:40 60.58 60.62 60.58 60.62 139.2K
20:41 60.62 60.62 60.61 60.62 0.6K
20:42 60.62 60.62 60.60 60.60 6.7K
20:43 60.60 60.61 60.60 60.60 2.4K
20:44 60.61 60.61 60.60 60.61 0.9K
20:45 60.61 60.61 60.60 60.61 5.2K
20:46 60.60 60.61 60.60 60.61 0.7K
20:47 60.61 60.61 60.61 60.61 2.5K
20:48 60.60 60.61 60.60 60.60 2.2K
20:49 60.61 60.62 60.61 60.62 12.2K
20:50 60.62 60.62 60.61 60.61 1.1K
20:51 60.60 60.60 60.60 60.60 2.3K
20:52 60.60 60.61 60.60 60.61 1.5K
20:53 60.60 60.60 60.60 60.60 1.0K
20:54 60.60 60.61 60.60 60.60 7.3K
20:55 60.61 60.61 60.60 60.61 9.6K
20:56 60.60 60.61 60.60 60.60 2.4K
20:57 60.60 60.60 60.60 60.60 7.1K
20:58 60.60 60.61 60.60 60.60 18.0K
20:59 60.60 60.61 60.60 60.60 3.2K
21:00 60.60 60.60 60.60 60.60 5.0K
21:01 60.60 60.61 60.60 60.61 0.2K
21:02 60.60 60.60 60.60 60.60 5.7K
21:03 60.60 60.61 60.60 60.61 1.5K
21:04 60.61 60.61 60.60 60.60 10.8K
21:05 60.60 60.61 60.60 60.61 0.4K
21:06 60.60 60.60 60.60 60.60 0.1K
21:07 60.61 60.62 60.60 60.60 12.1K
21:08 60.60 60.61 60.60 60.61 23.3K
21:09 60.62 60.62 60.61 60.61 7.1K
21:10 60.62 60.62 60.62 60.62 1.1K
21:11 60.61 60.61 60.60 60.60 0.8K
21:12 60.62 60.63 60.61 60.61 51.4K
21:13 60.63 60.63 60.63 60.63 0.1K
21:14 60.64 60.65 60.64 60.65 7.7K
21:15 60.64 60.68 60.64 60.66 13.7K
21:16 60.66 60.68 60.66 60.68 0.9K
21:17 60.68 60.69 60.68 60.69 2.6K
21:18 60.68 60.68 60.65 60.65 2.2K
21:19 60.65 60.65 60.65 60.65 5.0K
21:20 60.65 60.65 60.65 60.65 7.2K
21:21 60.64 60.64 60.61 60.64 13.8K
21:22 60.61 60.64 60.61 60.64 1.3K
21:23 60.66 60.66 60.66 60.66 5.0K
21:24 60.65 60.65 60.62 60.62 12.6K
21:25 60.62 60.64 60.62 60.62 0.6K
21:26 60.64 60.65 60.64 60.65 0.7K
21:27 60.64 60.65 60.64 60.65 0.1K
21:28 60.62 60.62 60.61 60.61 1.0K
21:29 60.61 60.61 60.61 60.61 0.7K
21:30 60.62 60.63 60.62 60.63 1.2K
21:31 60.63 60.63 60.63 60.63 0.0K
21:32 60.63 60.63 60.60 60.60 103.3K
21:33 60.61 60.61 60.60 60.60 5.2K
21:34 60.60 60.60 60.60 60.60 1.0K
21:35 60.61 60.61 60.61 60.61 2.0K
21:36 60.62 60.65 60.61 60.65 7.7K
21:37 60.66 60.66 60.63 60.63 3.6K
21:38 60.66 60.68 60.66 60.68 11.8K
21:39 60.68 60.68 60.68 60.68 0.0K
21:40 60.68 60.69 60.67 60.69 1.5K
21:41 60.68 60.69 60.67 60.69 0.2K
21:42 60.69 60.69 60.69 60.69 2.0K
21:43 60.69 60.69 60.69 60.69 2.1K
21:44 60.70 60.71 60.70 60.71 1.8K
21:45 60.71 60.71 60.71 60.71 0.3K
21:46 60.72 60.72 60.72 60.72 1.1K
21:47 60.73 60.73 60.72 60.72 0.5K
21:48 60.72 60.73 60.72 60.73 0.3K
21:49 60.73 60.73 60.73 60.73 1.4K
21:50 60.73 60.74 60.73 60.74 0.3K
21:51 60.73 60.73 60.73 60.73 0.0K
21:52 60.70 60.72 60.69 60.72 14.2K
21:53 60.73 60.73 60.73 60.73 8.9K
21:54 60.74 60.74 60.73 60.74 0.5K
21:55 60.73 60.74 60.73 60.73 1.0K
21:56 60.74 60.75 60.73 60.73 5.8K
21:57 60.73 60.73 60.73 60.73 0.0K
21:58 60.70 60.70 60.70 60.70 3.4K
21:59 60.73 60.73 60.69 60.73 1.0K
22:00 60.73 60.74 60.71 60.74 4.2K
22:01 60.75 60.75 60.75 60.75 0.1K
22:02 60.74 60.74 60.74 60.74 0.1K
22:03 60.74 60.74 60.74 60.74 0.7K
22:04 60.74 60.75 60.74 60.75 0.4K
22:05 60.74 60.75 60.71 60.72 5.0K
22:06 60.70 60.73 60.70 60.73 2.5K
22:07 60.73 60.74 60.73 60.74 0.1K
22:09 60.75 60.75 60.75 60.75 0.0K
22:10 60.77 60.77 60.77 60.77 7.1K
22:11 60.74 60.77 60.73 60.73 17.9K
22:12 60.73 60.75 60.73 60.75 0.2K
22:13 60.77 60.77 60.76 60.76 1.5K
22:14 60.77 60.77 60.77 60.77 2.6K
22:15 60.77 60.77 60.77 60.77 0.0K
22:16 60.77 60.77 60.77 60.77 0.9K
22:17 60.78 60.79 60.76 60.78 10.6K
22:18 60.80 60.80 60.77 60.78 2.2K
22:19 60.78 60.78 60.78 60.78 0.0K
22:20 60.76 60.76 60.76 60.76 0.0K
22:21 60.77 60.77 60.76 60.76 1.4K
22:22 60.77 60.77 60.76 60.76 2.5K
22:24 60.76 60.76 60.76 60.76 5.0K
22:25 60.75 60.76 60.75 60.76 0.0K
22:26 60.75 60.75 60.75 60.75 37.1K
22:27 60.76 60.76 60.75 60.76 6.0K
22:28 60.75 60.75 60.75 60.75 0.0K
22:29 60.76 60.76 60.76 60.76 0.2K
22:30 60.75 60.75 60.71 60.73 25.8K
22:31 60.75 60.75 60.75 60.75 0.1K
22:32 60.75 60.75 60.75 60.75 0.0K
22:34 60.75 60.75 60.73 60.73 1.5K
22:35 60.72 60.72 60.72 60.72 0.1K
22:36 60.71 60.72 60.71 60.72 3.9K
22:38 60.72 60.72 60.72 60.72 0.3K
22:39 60.72 60.72 60.72 60.72 0.0K
22:40 60.64 60.64 60.61 60.61 121.2K
22:41 60.63 60.63 60.63 60.63 4.5K
22:42 60.65 60.65 60.65 60.65 0.1K
22:43 60.66 60.66 60.64 60.65 0.1K
22:44 60.63 60.65 60.63 60.65 2.1K
22:45 60.63 60.66 60.63 60.63 0.8K
22:46 60.61 60.61 60.61 60.61 7.0K
22:48 60.64 60.64 60.62 60.62 0.0K
22:49 60.62 60.63 60.62 60.63 0.5K
22:50 60.63 60.63 60.63 60.63 0.1K
22:51 60.60 60.62 60.60 60.62 50.2K
22:52 60.60 60.62 60.60 60.62 1.0K
22:54 60.62 60.63 60.62 60.63 13.3K
22:56 60.61 60.63 60.61 60.63 0.3K
22:57 60.64 60.64 60.64 60.64 16.0K
22:58 60.64 60.64 60.64 60.64 0.3K
23:00 60.63 60.65 60.63 60.64 4.1K
23:01 60.63 60.63 60.61 60.63 1.8K
23:02 60.62 60.62 60.61 60.61 0.2K
23:03 60.61 60.63 60.61 60.62 0.1K
23:04 60.61 60.62 60.61 60.61 0.3K
23:05 60.60 60.60 60.60 60.60 55.8K
23:06 60.61 60.61 60.61 60.61 0.1K
23:07 60.60 60.60 60.60 60.60 0.5K
23:08 60.63 60.63 60.63 60.63 0.0K
23:09 60.60 60.63 60.60 60.63 0.4K
23:10 60.60 60.63 60.60 60.63 0.2K
23:11 60.61 60.63 60.61 60.63 0.3K
23:12 60.64 60.64 60.64 60.64 3.3K
23:13 60.63 60.64 60.63 60.63 0.1K
23:14 60.61 60.63 60.61 60.63 1.3K
23:15 60.63 60.63 60.63 60.63 0.7K
23:17 60.60 60.68 60.60 60.64 85.0K
23:18 60.64 60.64 60.64 60.64 1.1K
23:20 60.62 60.62 60.61 60.61 1.4K
23:21 60.60 60.61 60.60 60.61 171.8K
23:22 60.60 60.60 60.60 60.60 0.6K
23:23 60.60 60.60 60.60 60.60 0.0K
23:24 60.60 60.60 60.60 60.60 10.4K
23:26 60.61 60.61 60.60 60.61 0.2K
23:27 60.61 60.61 60.61 60.61 0.0K
23:28 60.64 60.64 60.61 60.61 4.5K
23:29 60.61 60.61 60.61 60.61 0.5K
23:30 60.61 60.61 60.61 60.61 0.4K
23:31 60.63 60.63 60.63 60.63 0.0K
23:32 60.64 60.64 60.60 60.63 10.0K
23:33 60.65 60.65 60.62 60.62 10.6K
23:34 60.62 60.62 60.62 60.62 2.0K
23:35 60.61 60.61 60.61 60.61 3.2K
23:36 60.60 60.60 60.60 60.60 0.1K
23:37 60.61 60.61 60.60 60.60 1.1K
23:38 60.60 60.60 60.60 60.60 0.4K
23:39 60.61 60.61 60.60 60.60 2.2K
23:40 60.60 60.61 60.60 60.61 7.2K
23:41 60.60 60.61 60.60 60.60 1.4K
23:42 60.61 60.61 60.60 60.60 1.3K
23:43 60.60 60.61 60.60 60.61 17.0K
23:44 60.60 60.63 60.60 60.63 4.6K
23:45 60.61 60.61 60.60 60.60 25.1K
23:46 60.60 60.60 60.60 60.60 3.1K
23:47 60.60 60.61 60.60 60.61 4.1K
23:48 60.61 60.64 60.61 60.63 9.1K
23:49 60.61 60.61 60.60 60.60 2.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available