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 60.54 60.54 60.54 60.54 2.6K
07:00 60.53 60.74 60.53 60.74 89.7K
07:01 60.74 60.79 60.70 60.70 14.6K
07:02 60.76 60.77 60.69 60.75 1.9K
07:03 60.69 60.75 60.69 60.75 1.0K
07:04 60.72 60.73 60.67 60.67 0.8K
07:05 60.65 60.70 60.65 60.65 5.6K
07:06 60.69 60.69 60.69 60.69 0.0K
07:07 60.71 60.71 60.66 60.66 0.0K
07:08 60.70 60.71 60.70 60.71 0.2K
07:09 60.71 60.71 60.67 60.68 0.6K
07:11 60.71 60.71 60.68 60.68 0.0K
07:12 60.72 60.72 60.72 60.72 6.2K
07:13 60.72 60.72 60.70 60.70 0.3K
07:14 60.72 60.72 60.72 60.72 0.0K
07:15 60.74 60.74 60.72 60.72 0.0K
07:16 60.74 60.75 60.63 60.63 49.5K
07:17 60.71 60.71 60.70 60.70 3.1K
07:18 60.70 60.70 60.62 60.62 5.9K
07:19 60.68 60.68 60.68 60.68 0.0K
07:21 60.63 60.68 60.63 60.68 0.7K
07:22 60.62 60.62 60.62 60.62 0.0K
07:23 60.68 60.68 60.68 60.68 0.5K
07:24 60.63 60.63 60.63 60.63 0.1K
07:25 60.66 60.67 60.66 60.67 1.1K
07:26 60.67 60.67 60.67 60.67 0.0K
07:27 60.66 60.66 60.66 60.66 0.0K
07:28 60.66 60.66 60.66 60.66 0.0K
07:29 60.67 60.67 60.67 60.67 0.0K
07:30 60.68 60.68 60.68 60.68 0.2K
07:31 60.67 60.67 60.67 60.67 0.3K
07:32 60.70 60.70 60.70 60.70 2.1K
07:33 60.70 60.70 60.68 60.68 0.1K
07:34 60.70 60.70 60.70 60.70 0.1K
07:35 60.70 60.73 60.70 60.73 2.7K
07:36 60.74 60.74 60.74 60.74 0.1K
07:37 60.74 60.74 60.72 60.74 4.5K
07:38 60.72 60.74 60.72 60.74 0.0K
07:39 60.70 60.73 60.67 60.73 15.0K
07:40 60.73 60.73 60.73 60.73 0.1K
07:41 60.73 60.73 60.73 60.73 0.1K
07:42 60.73 60.73 60.73 60.73 0.0K
07:43 60.70 60.73 60.70 60.73 2.9K
07:44 60.73 60.73 60.73 60.73 0.1K
07:45 60.73 60.74 60.71 60.74 2.1K
07:46 60.73 60.73 60.73 60.73 0.0K
07:47 60.74 60.74 60.73 60.73 0.1K
07:48 60.75 60.75 60.74 60.74 4.9K
07:49 60.73 60.74 60.73 60.74 0.7K
07:50 60.72 60.74 60.72 60.74 0.3K
07:51 60.74 60.74 60.74 60.74 0.1K
07:52 60.74 60.74 60.74 60.74 0.1K
07:53 60.72 60.72 60.72 60.72 0.9K
07:54 60.74 60.74 60.74 60.74 0.1K
07:55 60.74 60.74 60.73 60.73 0.1K
07:57 60.73 60.73 60.73 60.73 1.0K
07:58 60.74 60.74 60.74 60.74 0.2K
07:59 60.74 60.74 60.73 60.73 0.1K
08:00 60.74 60.74 60.73 60.73 4.6K
08:02 60.74 60.74 60.74 60.74 2.0K
08:03 60.74 60.74 60.73 60.73 0.4K
08:04 60.74 60.74 60.73 60.74 5.5K
08:05 60.74 60.74 60.74 60.74 6.8K
08:06 60.73 60.73 60.72 60.72 2.0K
08:07 60.74 60.74 60.74 60.74 0.1K
08:08 60.72 60.72 60.72 60.72 0.0K
08:10 60.74 60.74 60.72 60.74 0.8K
08:11 60.74 60.74 60.74 60.74 0.0K
08:12 60.72 60.74 60.72 60.74 0.1K
08:13 60.72 60.72 60.72 60.72 0.0K
08:14 60.72 60.73 60.72 60.73 0.4K
08:15 60.73 60.73 60.73 60.73 0.0K
08:16 60.72 60.74 60.72 60.73 0.2K
08:17 60.72 60.73 60.72 60.73 8.3K
08:18 60.73 60.73 60.73 60.73 1.4K
08:19 60.72 60.72 60.72 60.72 1.2K
08:20 60.73 60.73 60.73 60.73 3.1K
08:22 60.71 60.71 60.69 60.69 3.6K
08:23 60.72 60.72 60.72 60.72 0.0K
08:24 60.72 60.73 60.72 60.73 6.6K
08:25 60.70 60.70 60.70 60.70 0.1K
08:26 60.70 60.74 60.70 60.74 0.1K
08:28 60.74 60.74 60.74 60.74 2.1K
08:29 60.75 60.75 60.75 60.75 4.5K
08:30 60.74 60.74 60.74 60.74 1.3K
08:31 60.74 60.74 60.74 60.74 0.0K
08:32 60.74 60.74 60.74 60.74 0.6K
08:33 60.74 60.74 60.74 60.74 1.6K
08:35 60.70 60.73 60.70 60.73 0.0K
08:36 60.71 60.71 60.71 60.71 0.5K
08:37 60.70 60.71 60.70 60.71 7.2K
08:38 60.72 60.72 60.72 60.72 0.1K
08:39 60.72 60.72 60.72 60.72 4.6K
08:40 60.73 60.73 60.72 60.72 1.2K
08:41 60.72 60.74 60.72 60.74 0.2K
08:42 60.74 60.74 60.74 60.74 1.0K
08:43 60.74 60.74 60.74 60.74 1.5K
08:44 60.74 60.74 60.74 60.74 0.1K
08:45 60.74 60.74 60.74 60.74 0.0K
08:46 60.72 60.72 60.72 60.72 0.1K
08:47 60.72 60.72 60.72 60.72 0.1K
08:48 60.75 60.75 60.75 60.75 11.3K
08:50 60.72 60.72 60.72 60.72 0.2K
08:51 60.72 60.74 60.72 60.72 0.1K
08:53 60.73 60.73 60.72 60.72 0.4K
08:55 60.70 60.70 60.70 60.70 0.0K
08:56 60.72 60.72 60.72 60.72 0.1K
08:58 60.63 60.63 60.63 60.63 15.7K
08:59 60.65 60.65 60.65 60.65 0.3K
09:00 60.63 60.64 60.63 60.64 0.0K
09:01 60.63 60.63 60.56 60.56 9.1K
09:02 60.56 60.58 60.56 60.56 8.4K
09:03 60.55 60.62 60.55 60.62 9.8K
09:04 60.58 60.64 60.58 60.64 2.7K
09:05 60.65 60.65 60.58 60.58 1.8K
09:06 60.62 60.63 60.62 60.63 0.4K
09:07 60.63 60.63 60.63 60.63 1.0K
09:08 60.63 60.63 60.63 60.63 0.0K
09:09 60.63 60.63 60.61 60.61 0.3K
09:10 60.61 60.65 60.61 60.65 0.7K
09:11 60.65 60.65 60.65 60.65 1.6K
09:12 60.65 60.65 60.65 60.65 3.0K
09:13 60.65 60.65 60.65 60.65 0.3K
09:14 60.70 60.70 60.65 60.65 0.7K
09:15 60.71 60.71 60.71 60.71 0.5K
09:16 60.66 60.71 60.65 60.71 0.5K
09:17 60.71 60.72 60.71 60.72 1.8K
09:18 60.67 60.72 60.67 60.72 0.1K
09:19 60.70 60.70 60.70 60.70 0.1K
09:20 60.70 60.70 60.70 60.70 0.1K
09:21 60.72 60.72 60.72 60.72 0.2K
09:22 60.72 60.74 60.72 60.74 12.4K
09:23 60.73 60.77 60.73 60.77 42.6K
09:24 60.75 60.78 60.75 60.78 10.9K
09:25 60.80 60.80 60.77 60.77 6.1K
09:27 60.80 60.80 60.80 60.80 19.6K
09:28 60.79 60.86 60.79 60.85 31.9K
09:29 60.84 60.91 60.84 60.91 35.8K
09:30 60.92 60.92 60.92 60.92 8.2K
09:31 60.92 60.93 60.91 60.93 5.3K
09:32 60.93 60.93 60.91 60.92 2.6K
09:33 60.90 60.90 60.90 60.90 2.1K
09:34 60.90 60.95 60.90 60.95 1.9K
09:35 60.93 60.97 60.93 60.97 9.4K
09:36 60.93 60.97 60.93 60.93 2.0K
09:37 60.93 60.93 60.93 60.93 1.4K
09:38 60.92 60.93 60.92 60.93 8.3K
09:39 60.93 60.93 60.92 60.92 0.1K
09:40 60.93 60.93 60.91 60.91 1.5K
09:41 60.91 60.91 60.90 60.90 10.1K
09:42 60.91 60.91 60.89 60.89 8.0K
09:43 60.89 60.89 60.89 60.89 0.6K
09:44 60.88 60.88 60.88 60.88 0.1K
09:45 60.88 60.89 60.88 60.89 2.0K
09:46 60.87 60.87 60.87 60.87 1.6K
09:47 60.88 60.89 60.87 60.87 0.6K
09:48 60.87 60.88 60.87 60.87 0.7K
09:49 60.88 60.88 60.88 60.88 0.1K
09:50 60.87 60.89 60.87 60.89 0.1K
09:51 60.87 60.89 60.87 60.89 2.7K
09:52 60.87 60.89 60.87 60.89 0.9K
09:53 60.86 60.86 60.86 60.86 0.8K
09:54 60.86 60.88 60.86 60.88 0.3K
09:55 60.85 60.88 60.85 60.88 7.7K
09:56 60.85 60.88 60.85 60.88 10.2K
09:57 60.84 60.88 60.84 60.88 0.8K
09:58 60.84 60.84 60.78 60.78 29.2K
09:59 60.79 60.83 60.79 60.83 0.7K
10:00 60.83 60.83 60.80 60.80 19.9K
10:01 60.78 60.94 60.78 60.94 77.0K
10:02 60.97 60.97 60.93 60.93 121.3K
10:03 60.94 60.96 60.93 60.95 21.1K
10:04 60.97 60.97 60.91 60.91 46.6K
10:05 60.90 60.98 60.90 60.93 20.6K
10:06 60.95 60.95 60.86 60.92 13.9K
10:07 60.95 60.95 60.91 60.93 12.7K
10:08 60.91 60.95 60.91 60.95 8.7K
10:09 60.95 60.98 60.95 60.98 30.6K
10:10 60.98 60.98 60.97 60.97 7.0K
10:11 60.99 60.99 60.96 60.98 10.4K
10:12 60.99 60.99 60.92 60.93 20.1K
10:13 60.91 60.94 60.91 60.94 3.2K
10:14 60.93 60.93 60.91 60.92 2.3K
10:15 60.92 60.95 60.91 60.93 6.8K
10:16 60.93 60.94 60.93 60.94 5.2K
10:17 60.92 60.92 60.90 60.91 14.6K
10:18 60.91 60.92 60.89 60.92 15.8K
10:19 60.91 60.91 60.85 60.88 11.6K
10:20 60.88 60.91 60.88 60.91 3.8K
10:21 60.89 60.91 60.89 60.90 6.3K
10:22 60.91 60.92 60.91 60.92 10.3K
10:23 60.91 60.92 60.90 60.92 12.3K
10:24 60.92 60.92 60.90 60.90 5.9K
10:25 60.91 60.92 60.91 60.92 3.8K
10:26 60.92 60.97 60.91 60.97 26.5K
10:27 60.98 61.01 60.98 61.00 29.8K
10:28 61.01 61.02 61.01 61.01 10.0K
10:29 61.02 61.02 60.90 60.90 56.6K
10:30 60.90 60.90 60.85 60.90 18.3K
10:31 60.90 60.99 60.90 60.99 37.6K
10:32 60.97 60.99 60.94 60.95 15.6K
10:33 60.97 60.97 60.95 60.95 1.0K
10:34 60.93 60.93 60.88 60.93 4.9K
10:35 60.93 60.93 60.90 60.90 5.6K
10:36 60.91 60.91 60.61 60.64 406.9K
10:37 60.60 60.65 60.60 60.65 32.3K
10:38 60.65 60.69 60.65 60.69 26.6K
10:39 60.68 60.69 60.66 60.68 9.5K
10:40 60.66 60.66 60.54 60.54 83.9K
10:41 60.56 60.56 60.56 60.56 95.4K
10:42 60.56 60.57 60.38 60.38 164.6K
10:43 60.41 60.43 60.40 60.40 101.4K
10:44 60.41 60.41 60.40 60.41 9.2K
10:45 60.41 60.41 60.40 60.40 15.9K
10:46 60.40 60.40 60.38 60.38 95.8K
10:47 60.35 60.35 60.25 60.25 127.0K
10:48 60.22 60.22 60.12 60.12 228.6K
10:49 60.13 60.16 60.13 60.16 156.2K
10:50 60.16 60.20 60.16 60.20 65.5K
10:51 60.27 60.27 60.23 60.25 48.8K
10:52 60.26 60.33 60.26 60.28 36.4K
10:53 60.27 60.30 60.27 60.30 38.5K
10:54 60.31 60.36 60.31 60.35 11.3K
10:55 60.37 60.48 60.37 60.48 39.1K
10:56 60.42 60.42 60.36 60.37 11.6K
10:57 60.36 60.36 60.34 60.36 4.2K
10:58 60.36 60.37 60.36 60.37 33.8K
10:59 60.35 60.37 60.34 60.34 5.0K
11:00 60.33 60.33 60.31 60.31 11.5K
11:01 60.27 60.28 60.27 60.28 80.6K
11:02 60.32 60.32 60.24 60.24 9.2K
11:03 60.24 60.24 60.19 60.19 25.2K
11:04 60.17 60.20 60.17 60.20 7.0K
11:05 60.20 60.20 60.15 60.16 25.7K
11:06 60.15 60.16 60.10 60.14 50.7K
11:07 60.11 60.15 60.11 60.15 23.6K
11:08 60.16 60.16 60.08 60.09 50.1K
11:09 60.09 60.10 60.08 60.10 10.9K
11:10 60.10 60.10 60.08 60.09 25.4K
11:11 60.13 60.20 60.13 60.20 17.9K
11:12 60.20 60.25 60.20 60.25 11.8K
11:13 60.26 60.28 60.21 60.21 38.7K
11:14 60.23 60.23 60.21 60.22 7.7K
11:15 60.22 60.23 60.22 60.22 27.0K
11:16 60.22 60.25 60.20 60.25 21.7K
11:17 60.24 60.25 60.20 60.21 129.4K
11:18 60.21 60.22 60.21 60.22 2.3K
11:19 60.19 60.21 60.19 60.19 15.5K
11:20 60.19 60.20 60.18 60.18 26.3K
11:21 60.19 60.19 60.16 60.18 9.5K
11:22 60.14 60.16 60.14 60.15 12.8K
11:23 60.17 60.18 60.16 60.16 11.0K
11:24 60.16 60.18 60.16 60.16 7.2K
11:25 60.16 60.24 60.16 60.24 50.5K
11:26 60.24 60.24 60.22 60.22 9.1K
11:27 60.24 60.24 60.22 60.24 6.3K
11:28 60.18 60.20 60.17 60.20 7.2K
11:29 60.20 60.20 60.16 60.16 9.6K
11:30 60.16 60.22 60.16 60.19 19.1K
11:31 60.16 60.18 60.16 60.16 7.4K
11:32 60.17 60.18 60.17 60.18 6.5K
11:33 60.22 60.23 60.20 60.23 3.6K
11:34 60.21 60.23 60.21 60.23 19.9K
11:35 60.23 60.23 60.16 60.16 45.4K
11:36 60.18 60.24 60.16 60.24 34.6K
11:37 60.22 60.23 60.20 60.23 1.9K
11:38 60.22 60.23 60.20 60.23 10.5K
11:39 60.20 60.23 60.20 60.23 11.1K
11:40 60.25 60.25 60.19 60.19 4.8K
11:41 60.19 60.24 60.19 60.24 7.7K
11:42 60.21 60.21 60.18 60.18 1.3K
11:43 60.18 60.18 60.18 60.18 0.3K
11:44 60.19 60.19 60.19 60.19 4.1K
11:45 60.19 60.19 60.18 60.19 8.9K
11:46 60.18 60.22 60.18 60.20 9.7K
11:47 60.19 60.19 60.16 60.19 8.4K
11:48 60.20 60.20 60.18 60.19 7.1K
11:49 60.20 60.20 60.19 60.19 3.9K
11:50 60.20 60.21 60.20 60.21 2.5K
11:51 60.19 60.21 60.19 60.19 1.1K
11:52 60.22 60.22 60.21 60.21 4.2K
11:53 60.22 60.22 60.22 60.22 1.3K
11:54 60.24 60.25 60.22 60.24 14.9K
11:55 60.22 60.23 60.19 60.19 6.6K
11:56 60.21 60.21 60.21 60.21 0.0K
11:57 60.22 60.22 60.19 60.22 6.7K
11:58 60.19 60.19 60.19 60.19 3.8K
11:59 60.20 60.20 60.18 60.18 5.5K
12:00 60.17 60.19 60.17 60.19 7.0K
12:01 60.20 60.24 60.18 60.24 10.1K
12:02 60.25 60.25 60.23 60.25 21.1K
12:03 60.25 60.25 60.23 60.25 9.1K
12:04 60.25 60.25 60.25 60.25 0.2K
12:05 60.24 60.25 60.24 60.25 20.5K
12:06 60.25 60.25 60.24 60.24 3.0K
12:07 60.25 60.25 60.24 60.24 2.0K
12:08 60.23 60.25 60.23 60.25 5.9K
12:09 60.25 60.25 60.24 60.25 11.8K
12:10 60.24 60.25 60.24 60.24 33.4K
12:11 60.22 60.23 60.21 60.22 22.4K
12:12 60.21 60.21 60.12 60.13 71.3K
12:13 60.13 60.17 60.10 60.10 35.8K
12:14 60.13 60.15 60.10 60.15 8.2K
12:15 60.14 60.14 60.09 60.10 18.7K
12:16 60.10 60.10 60.05 60.08 5.0K
12:17 60.13 60.13 60.07 60.07 15.7K
12:18 60.08 60.12 60.08 60.10 5.5K
12:19 60.12 60.12 60.00 60.00 157.6K
12:20 60.01 60.05 60.01 60.05 3.7K
12:21 60.03 60.05 60.03 60.05 0.6K
12:22 60.08 60.09 60.05 60.08 3.7K
12:23 60.08 60.08 60.07 60.08 2.2K
12:24 60.08 60.09 60.08 60.09 2.2K
12:25 60.11 60.11 60.11 60.11 3.2K
12:26 60.10 60.14 60.10 60.14 17.2K
12:27 60.11 60.14 60.10 60.11 1.4K
12:28 60.11 60.15 60.11 60.15 7.3K
12:29 60.15 60.15 60.11 60.11 2.9K
12:30 60.08 60.08 60.07 60.07 1.1K
12:31 60.08 60.08 60.07 60.08 3.4K
12:32 60.07 60.10 60.07 60.07 14.6K
12:33 60.08 60.09 60.07 60.09 31.0K
12:34 60.09 60.09 60.05 60.05 19.8K
12:35 60.06 60.09 60.06 60.08 20.8K
12:36 60.03 60.03 60.00 60.00 199.2K
12:37 59.99 60.03 59.99 60.03 60.8K
12:38 60.02 60.03 59.99 60.00 11.7K
12:39 60.00 60.06 60.00 60.04 12.7K
12:40 60.05 60.05 60.05 60.05 4.6K
12:41 60.04 60.04 59.91 59.92 161.3K
12:42 59.92 59.95 59.92 59.95 63.5K
12:43 59.96 59.96 59.92 59.95 14.3K
12:44 59.94 59.95 59.91 59.91 36.8K
12:45 59.95 59.95 59.88 59.91 16.2K
12:46 59.90 59.90 59.86 59.89 1.5K
12:47 59.88 59.95 59.88 59.95 228.0K
12:48 59.93 59.93 59.91 59.91 35.6K
12:49 59.91 59.95 59.91 59.95 6.8K
12:50 59.95 59.95 59.94 59.95 6.1K
12:51 59.94 59.99 59.94 59.99 20.4K
12:52 59.96 59.99 59.96 59.99 1.2K
12:53 59.99 60.00 59.97 59.99 3.2K
12:54 59.98 59.99 59.97 59.99 7.4K
12:55 59.99 60.00 59.97 60.00 8.2K
12:56 59.97 59.99 59.97 59.97 10.3K
12:57 59.97 59.99 59.96 59.96 2.2K
12:58 59.99 59.99 59.96 59.96 7.2K
12:59 59.99 59.99 59.97 59.97 8.9K
13:00 59.97 59.97 59.95 59.95 10.9K
13:01 59.96 59.96 59.89 59.90 35.7K
13:02 59.92 59.94 59.91 59.94 3.9K
13:03 59.90 59.90 59.85 59.86 28.4K
13:04 59.87 59.89 59.86 59.89 14.0K
13:05 59.91 59.92 59.91 59.92 8.0K
13:06 59.92 59.92 59.83 59.85 60.9K
13:07 59.88 59.89 59.85 59.85 8.5K
13:08 59.89 59.92 59.89 59.92 33.6K
13:09 59.90 59.92 59.89 59.89 2.0K
13:10 59.91 59.91 59.88 59.88 3.3K
13:11 59.89 59.91 59.89 59.91 28.2K
13:12 59.94 59.94 59.91 59.92 5.7K
13:13 59.92 59.92 59.90 59.92 5.2K
13:14 59.90 59.95 59.90 59.92 11.7K
13:15 59.92 59.94 59.92 59.93 3.2K
13:16 59.93 59.93 59.92 59.93 9.0K
13:17 59.92 59.93 59.90 59.93 27.4K
13:18 59.93 59.93 59.90 59.90 4.0K
13:19 59.90 59.91 59.90 59.90 6.0K
13:20 59.90 59.90 59.90 59.90 25.2K
13:21 59.91 59.91 59.90 59.90 6.7K
13:22 59.91 59.91 59.90 59.91 10.4K
13:23 59.90 59.93 59.90 59.90 10.2K
13:24 59.91 59.91 59.87 59.87 112.3K
13:25 59.88 59.88 59.86 59.87 4.0K
13:26 59.85 59.86 59.85 59.86 32.8K
13:27 59.87 59.89 59.86 59.89 7.0K
13:28 59.89 59.89 59.86 59.87 2.5K
13:29 59.88 59.88 59.84 59.87 75.2K
13:30 59.85 59.85 59.77 59.83 138.2K
13:31 59.83 59.85 59.80 59.80 29.5K
13:32 59.80 59.83 59.80 59.83 2.9K
13:33 59.83 59.83 59.78 59.78 21.3K
13:34 59.80 59.80 59.78 59.79 6.7K
13:35 59.78 59.78 59.77 59.78 18.0K
13:36 59.78 59.78 59.74 59.74 34.7K
13:37 59.74 59.74 59.71 59.71 52.8K
13:38 59.70 59.71 59.68 59.68 160.9K
13:39 59.73 59.73 59.66 59.71 129.1K
13:40 59.71 59.77 59.71 59.77 23.7K
13:41 59.76 59.78 59.76 59.78 2.9K
13:42 59.78 59.80 59.78 59.79 17.1K
13:43 59.79 59.79 59.77 59.77 14.4K
13:44 59.78 59.78 59.74 59.74 24.1K
13:45 59.76 59.76 59.71 59.71 4.0K
13:46 59.72 59.72 59.70 59.70 21.0K
13:47 59.69 59.70 59.69 59.70 71.5K
13:48 59.70 59.70 59.67 59.67 55.2K
13:49 59.70 59.70 59.67 59.70 1.3K
13:50 59.70 59.70 59.69 59.70 53.6K
13:51 59.70 59.70 59.70 59.70 6.0K
13:52 59.70 59.70 59.68 59.69 37.6K
13:53 59.66 59.66 59.66 59.66 95.3K
13:54 59.66 59.66 59.64 59.66 136.5K
13:55 59.66 59.66 59.63 59.65 6.7K
13:56 59.65 59.65 59.64 59.64 51.4K
13:57 59.65 59.65 59.64 59.65 43.2K
13:58 59.65 59.65 59.64 59.65 9.4K
13:59 59.65 59.66 59.65 59.66 36.4K
14:00 59.65 59.65 59.65 59.65 11.4K
14:01 59.65 59.65 59.65 59.65 10.1K
14:02 59.65 59.65 59.65 59.65 14.4K
14:03 59.65 59.65 59.64 59.65 84.8K
14:04 59.57 59.60 59.57 59.60 120.4K
14:05 59.59 59.59 59.58 59.59 30.3K
14:06 59.58 59.58 59.58 59.58 16.0K
14:07 59.58 59.58 59.52 59.52 114.1K
14:08 59.55 59.55 59.54 59.54 9.0K
14:09 59.55 59.55 59.55 59.55 13.9K
14:10 59.55 59.55 59.55 59.55 35.5K
14:11 59.55 59.55 59.55 59.55 12.7K
14:12 59.55 59.55 59.55 59.55 55.6K
14:13 59.55 59.55 59.54 59.55 3.2K
14:14 59.55 59.55 59.55 59.55 18.8K
14:15 59.55 59.55 59.54 59.55 9.9K
14:16 59.55 59.55 59.53 59.53 25.1K
14:17 59.54 59.55 59.53 59.55 4.9K
14:18 59.54 59.54 59.54 59.54 13.8K
14:19 59.54 59.54 59.54 59.54 4.6K
14:20 59.54 59.54 59.51 59.51 103.9K
14:21 59.50 59.54 59.50 59.52 5.2K
14:22 59.52 59.52 59.51 59.51 12.3K
14:23 59.52 59.54 59.51 59.54 8.0K
14:24 59.54 59.54 59.50 59.50 210.7K
14:25 59.51 59.51 59.47 59.47 305.8K
14:26 59.48 59.49 59.46 59.49 13.7K
14:27 59.49 59.49 59.44 59.44 50.8K
14:28 59.45 59.45 59.43 59.44 82.8K
14:29 59.44 59.44 59.44 59.44 7.1K
14:30 59.43 59.45 59.43 59.44 183.1K
14:31 59.44 59.44 59.43 59.44 29.2K
14:32 59.44 59.44 59.42 59.42 17.4K
14:33 59.42 59.43 59.40 59.40 32.3K
14:34 59.42 59.42 59.38 59.38 12.5K
14:35 59.41 59.41 59.39 59.40 19.1K
14:36 59.40 59.40 59.27 59.27 311.9K
14:37 59.29 59.31 59.29 59.30 39.4K
14:38 59.30 59.31 59.30 59.30 17.5K
14:39 59.31 59.31 59.25 59.29 145.9K
14:40 59.27 59.30 59.27 59.30 19.8K
14:41 59.25 59.25 59.19 59.19 329.3K
14:42 59.20 59.20 59.20 59.20 24.0K
14:43 59.15 59.17 59.15 59.17 234.4K
14:44 59.10 59.10 59.09 59.10 169.1K
14:45 59.09 59.10 59.09 59.10 91.6K
14:46 59.17 59.18 59.15 59.15 71.5K
14:47 59.17 59.24 59.16 59.21 219.1K
14:48 59.24 59.24 59.21 59.22 22.4K
14:49 59.23 59.25 59.23 59.25 69.4K
14:50 59.24 59.28 59.23 59.26 37.9K
14:51 59.26 59.30 59.23 59.23 138.8K
14:52 59.22 59.22 59.12 59.17 58.0K
14:53 59.19 59.22 59.19 59.22 20.9K
14:54 59.20 59.21 59.16 59.16 84.2K
14:55 59.13 59.16 59.11 59.16 30.0K
14:56 59.14 59.14 59.10 59.12 29.7K
14:57 59.15 59.19 59.15 59.19 14.8K
14:58 59.19 59.20 59.19 59.20 91.9K
14:59 59.20 59.20 59.20 59.20 27.6K
15:00 59.18 59.28 59.18 59.28 198.7K
15:01 59.25 59.25 59.21 59.23 86.2K
15:02 59.25 59.25 59.19 59.19 60.6K
15:03 59.17 59.18 59.16 59.18 68.0K
15:04 59.20 59.20 59.11 59.11 79.6K
15:05 59.04 59.05 59.04 59.05 160.0K
15:06 59.04 59.06 59.04 59.06 97.8K
15:07 59.05 59.07 59.03 59.03 81.5K
15:08 59.03 59.03 58.93 58.95 495.0K
15:09 58.95 58.95 58.94 58.94 65.1K
15:10 58.94 58.95 58.92 58.93 44.1K
15:11 58.95 59.01 58.93 59.01 63.6K
15:12 59.02 59.02 59.00 59.01 70.4K
15:13 59.02 59.02 59.00 59.02 112.2K
15:14 59.02 59.02 59.02 59.02 53.6K
15:15 59.06 59.06 59.02 59.02 74.4K
15:16 59.04 59.09 59.03 59.08 48.5K
15:17 59.11 59.20 59.11 59.20 143.5K
15:18 59.18 59.18 59.13 59.15 43.3K
15:19 59.14 59.17 59.14 59.16 59.5K
15:20 59.13 59.13 59.11 59.11 55.5K
15:21 59.11 59.11 59.10 59.10 17.2K
15:22 59.10 59.11 59.00 59.00 129.3K
15:23 59.00 59.01 59.00 59.00 21.0K
15:24 59.00 59.05 59.00 59.01 88.7K
15:25 59.07 59.07 59.00 59.00 38.2K
15:26 59.00 59.02 59.00 59.01 40.6K
15:27 59.01 59.02 59.00 59.02 66.0K
15:28 59.01 59.01 59.01 59.01 51.1K
15:29 59.02 59.02 58.93 58.93 120.5K
15:30 58.93 58.96 58.93 58.94 101.9K
15:31 58.94 59.02 58.94 59.02 68.5K
15:32 59.03 59.04 58.98 58.98 88.0K
15:33 58.98 59.06 58.98 59.06 71.9K
15:34 59.06 59.06 59.04 59.05 62.6K
15:35 59.05 59.05 59.01 59.01 93.8K
15:36 59.01 59.02 59.00 59.02 62.0K
15:37 59.01 59.01 58.98 58.98 63.7K
15:38 59.06 59.07 59.06 59.07 91.9K
15:39 59.08 59.12 59.08 59.12 54.3K
15:40 59.10 59.10 59.08 59.08 83.4K
15:41 59.03 59.03 59.00 59.00 44.1K
15:42 59.00 59.05 59.00 59.05 82.2K
15:43 59.04 59.04 59.01 59.03 20.9K
15:44 59.03 59.03 59.01 59.01 65.3K
15:45 59.00 59.01 59.00 59.00 75.8K
15:46 59.02 59.09 59.02 59.06 60.1K
15:47 59.06 59.07 59.03 59.05 55.4K
15:48 59.07 59.18 59.06 59.18 169.3K
15:49 59.07 59.07 59.03 59.04 116.6K
15:50 59.09 59.15 59.09 59.13 69.8K
15:51 59.10 59.16 59.10 59.16 55.3K
15:52 59.17 59.27 59.14 59.16 291.2K
15:53 59.18 59.24 59.13 59.13 142.1K
15:54 59.14 59.14 59.05 59.09 57.0K
15:55 59.07 59.16 59.07 59.10 70.0K
15:56 59.10 59.10 59.00 59.01 97.9K
15:57 59.00 59.10 59.00 59.10 75.6K
15:58 59.07 59.07 59.03 59.04 49.2K
15:59 59.07 59.07 59.00 59.03 89.6K
16:00 59.01 59.15 59.01 59.15 26.3K
16:01 59.16 59.16 59.08 59.14 39.7K
16:02 59.14 59.14 59.11 59.14 15.4K
16:03 59.19 59.19 59.10 59.12 34.5K
16:04 59.10 59.14 59.10 59.14 30.3K
16:05 59.14 59.18 59.14 59.15 8.7K
16:06 59.15 59.19 59.15 59.18 10.9K
16:07 59.17 59.17 59.15 59.15 44.9K
16:08 59.19 59.19 59.16 59.17 3.1K
16:09 59.18 59.18 59.16 59.16 47.1K
16:10 59.16 59.24 59.16 59.24 31.5K
16:11 59.25 59.25 59.24 59.25 43.6K
16:12 59.27 59.28 59.27 59.28 37.8K
16:13 59.28 59.31 59.24 59.31 70.4K
16:14 59.27 59.29 59.26 59.26 13.7K
16:15 59.26 59.28 59.26 59.26 4.7K
16:16 59.28 59.28 59.25 59.26 12.3K
16:17 59.23 59.26 59.23 59.25 170.6K
16:18 59.25 59.28 59.25 59.28 135.7K
16:19 59.37 59.37 59.28 59.33 141.8K
16:20 59.28 59.33 59.28 59.33 60.2K
16:21 59.28 59.33 59.28 59.33 69.6K
16:22 59.34 59.34 59.33 59.33 77.9K
16:23 59.29 59.29 59.25 59.25 51.5K
16:24 59.23 59.24 59.23 59.24 11.5K
16:25 59.22 59.25 59.20 59.25 30.9K
16:26 59.21 59.22 59.21 59.21 13.3K
16:27 59.24 59.30 59.24 59.28 38.8K
16:28 59.21 59.25 59.17 59.25 96.0K
16:29 59.23 59.28 59.21 59.22 53.2K
16:30 59.25 59.28 59.22 59.26 7.5K
16:31 59.26 59.32 59.26 59.32 13.0K
16:32 59.31 59.31 59.30 59.30 8.5K
16:33 59.30 59.31 59.30 59.31 54.2K
16:34 59.30 59.30 59.25 59.25 79.7K
16:35 59.22 59.30 59.22 59.30 8.2K
16:36 59.30 59.30 59.26 59.27 12.4K
16:37 59.27 59.30 59.27 59.27 16.6K
16:38 59.28 59.28 59.20 59.20 96.5K
16:39 59.19 59.20 59.17 59.20 27.2K
16:40 59.19 59.28 59.19 59.24 43.8K
16:41 59.24 59.25 59.24 59.25 17.2K
16:42 59.25 59.32 59.25 59.30 4.3K
16:43 59.27 59.27 59.22 59.22 57.0K
16:44 59.21 59.21 59.19 59.20 28.1K
16:45 59.16 59.20 59.16 59.18 30.6K
16:46 59.18 59.20 59.17 59.17 2.1K
16:47 59.17 59.20 59.17 59.20 4.2K
16:48 59.18 59.20 59.18 59.20 15.3K
16:49 59.19 59.25 59.17 59.17 65.5K
16:50 59.20 59.20 59.19 59.19 12.5K
16:51 59.19 59.20 59.17 59.20 16.4K
16:52 59.18 59.20 59.18 59.18 10.8K
16:53 59.20 59.20 59.19 59.19 8.4K
16:54 59.19 59.19 59.19 59.19 9.9K
16:55 59.19 59.19 59.19 59.19 8.7K
16:56 59.19 59.20 59.19 59.19 14.0K
16:57 59.18 59.20 59.18 59.19 5.8K
16:58 59.20 59.20 59.18 59.20 7.3K
16:59 59.19 59.22 59.19 59.20 6.2K
17:00 59.19 59.19 59.19 59.19 17.4K
17:01 59.20 59.20 59.19 59.19 9.7K
17:02 59.19 59.19 59.15 59.15 30.5K
17:03 59.14 59.19 59.14 59.19 45.9K
17:04 59.15 59.25 59.15 59.25 12.9K
17:05 59.24 59.25 59.22 59.25 30.6K
17:06 59.25 59.27 59.24 59.26 28.9K
17:07 59.26 59.26 59.24 59.24 6.9K
17:08 59.26 59.28 59.25 59.25 21.1K
17:09 59.26 59.29 59.26 59.28 33.0K
17:10 59.29 59.29 59.28 59.29 45.0K
17:11 59.28 59.29 59.28 59.28 41.3K
17:12 59.28 59.29 59.28 59.28 17.1K
17:13 59.28 59.28 59.24 59.24 31.5K
17:14 59.24 59.25 59.24 59.24 9.6K
17:15 59.25 59.28 59.25 59.28 5.0K
17:16 59.28 59.28 59.24 59.24 11.3K
17:17 59.24 59.26 59.24 59.24 3.6K
17:18 59.25 59.25 59.20 59.21 37.6K
17:19 59.25 59.25 59.23 59.24 24.2K
17:20 59.26 59.27 59.23 59.23 14.7K
17:21 59.25 59.25 59.25 59.25 7.1K
17:22 59.27 59.27 59.22 59.22 6.1K
17:23 59.25 59.25 59.21 59.21 11.7K
17:24 59.20 59.27 59.20 59.27 60.6K
17:25 59.26 59.28 59.26 59.26 14.1K
17:26 59.26 59.29 59.26 59.26 3.7K
17:27 59.26 59.27 59.21 59.24 16.6K
17:28 59.24 59.25 59.24 59.24 12.6K
17:29 59.24 59.28 59.24 59.28 14.5K
17:30 59.28 59.29 59.28 59.28 7.2K
17:31 59.30 59.33 59.30 59.31 15.7K
17:32 59.35 59.36 59.32 59.32 37.1K
17:33 59.33 59.36 59.33 59.34 17.7K
17:34 59.34 59.36 59.34 59.36 11.1K
17:35 59.37 59.38 59.37 59.37 12.9K
17:36 59.37 59.39 59.37 59.39 27.1K
17:37 59.39 59.40 59.38 59.38 27.9K
17:38 59.38 59.42 59.38 59.39 16.9K
17:39 59.42 59.42 59.37 59.37 9.4K
17:40 59.37 59.39 59.37 59.39 2.2K
17:41 59.37 59.37 59.31 59.32 52.0K
17:42 59.34 59.34 59.28 59.30 11.1K
17:43 59.32 59.34 59.31 59.31 7.1K
17:44 59.32 59.36 59.32 59.36 3.9K
17:45 59.33 59.34 59.31 59.33 3.0K
17:46 59.36 59.36 59.31 59.31 18.6K
17:47 59.34 59.37 59.33 59.33 4.2K
17:48 59.37 59.39 59.36 59.37 8.5K
17:49 59.39 59.39 59.39 59.39 67.4K
17:50 59.43 59.48 59.43 59.46 66.0K
17:51 59.48 59.48 59.48 59.48 52.5K
17:52 59.48 59.50 59.48 59.50 56.0K
17:53 59.48 59.48 59.47 59.47 75.7K
17:54 59.49 59.49 59.48 59.48 23.1K
17:55 59.48 59.50 59.48 59.50 58.7K
17:56 59.49 59.50 59.49 59.50 38.8K
17:57 59.53 59.53 59.52 59.52 36.3K
17:58 59.52 59.55 59.52 59.55 26.1K
17:59 59.55 59.55 59.50 59.50 60.8K
18:00 59.51 59.56 59.51 59.56 42.2K
18:01 59.58 59.59 59.58 59.59 78.4K
18:02 59.59 59.59 59.58 59.58 66.3K
18:03 59.59 59.59 59.58 59.58 39.4K
18:04 59.58 59.59 59.58 59.59 15.9K
18:05 59.58 59.59 59.56 59.56 42.5K
18:06 59.56 59.57 59.56 59.56 16.5K
18:07 59.56 59.57 59.56 59.56 16.8K
18:08 59.56 59.57 59.56 59.57 34.5K
18:09 59.59 59.60 59.59 59.59 23.8K
18:10 59.59 59.60 59.59 59.60 15.3K
18:11 59.59 59.61 59.59 59.61 17.9K
18:12 59.61 59.61 59.61 59.61 16.2K
18:13 59.60 59.64 59.60 59.64 23.7K
18:14 59.66 59.68 59.66 59.68 64.7K
18:15 59.69 59.69 59.68 59.69 32.3K
18:16 59.69 59.70 59.68 59.70 16.2K
18:17 59.70 59.71 59.70 59.70 7.4K
18:18 59.70 59.71 59.70 59.70 23.5K
18:19 59.70 59.71 59.70 59.71 14.0K
18:20 59.71 59.71 59.70 59.70 26.6K
18:21 59.70 59.71 59.70 59.70 12.9K
18:22 59.71 59.71 59.64 59.64 68.1K
18:23 59.62 59.70 59.61 59.70 51.5K
18:24 59.71 59.71 59.70 59.70 16.0K
18:25 59.69 59.74 59.69 59.74 16.9K
18:26 59.73 59.74 59.73 59.73 27.9K
18:27 59.70 59.74 59.70 59.72 67.9K
18:28 59.72 59.72 59.71 59.71 16.1K
18:29 59.71 59.71 59.70 59.70 23.1K
18:30 59.67 59.67 59.61 59.63 22.8K
18:31 59.65 59.68 59.62 59.62 22.9K
18:32 59.62 59.62 59.62 59.62 9.8K
18:33 59.64 59.64 59.63 59.63 15.2K
18:34 59.63 59.63 59.54 59.54 74.4K
18:35 59.55 59.55 59.52 59.55 15.9K
18:36 59.48 59.52 59.48 59.52 145.5K
18:37 59.52 59.54 59.52 59.54 2.8K
18:38 59.55 59.59 59.55 59.59 23.2K
18:39 59.55 59.59 59.55 59.57 1.5K
18:45 59.65 59.65 59.65 59.65 28.8K
18:46 59.65 59.65 59.65 59.65 0.1K
18:47 59.65 59.65 59.65 59.65 0.3K
18:48 59.65 59.65 59.65 59.65 0.0K
19:04 59.65 59.65 59.65 59.65 1.3K
19:05 59.60 59.60 59.56 59.56 8.7K
19:06 59.64 59.64 59.58 59.62 36.8K
19:07 59.60 59.62 59.58 59.59 10.8K
19:08 59.58 59.58 59.55 59.58 2.2K
19:09 59.55 59.55 59.49 59.52 17.9K
19:10 59.55 59.55 59.46 59.50 27.2K
19:11 59.48 59.53 59.48 59.53 3.4K
19:13 59.50 59.53 59.50 59.53 2.2K
19:14 59.52 59.53 59.52 59.53 1.3K
19:15 59.53 59.55 59.53 59.53 1.8K
19:16 59.55 59.55 59.55 59.55 0.1K
19:17 59.53 59.54 59.53 59.54 2.4K
19:18 59.54 59.54 59.53 59.54 6.6K
19:19 59.53 59.53 59.51 59.52 2.5K
19:20 59.52 59.52 59.48 59.48 13.3K
19:21 59.48 59.48 59.43 59.43 49.5K
19:22 59.43 59.43 59.42 59.43 1.0K
19:23 59.43 59.43 59.40 59.41 11.0K
19:24 59.42 59.43 59.42 59.43 2.0K
19:25 59.43 59.43 59.41 59.43 2.1K
19:26 59.43 59.45 59.43 59.45 0.8K
19:27 59.46 59.48 59.45 59.48 2.3K
19:28 59.47 59.47 59.45 59.45 1.8K
19:29 59.45 59.45 59.45 59.45 1.8K
19:30 59.48 59.52 59.48 59.52 1.1K
19:31 59.54 59.54 59.50 59.50 3.9K
19:32 59.54 59.55 59.54 59.55 7.5K
19:33 59.55 59.55 59.51 59.52 2.1K
19:34 59.50 59.52 59.50 59.52 11.3K
19:35 59.52 59.54 59.52 59.54 0.4K
19:36 59.56 59.56 59.56 59.56 5.0K
19:37 59.54 59.54 59.54 59.54 0.1K
19:38 59.52 59.54 59.52 59.52 0.4K
19:39 59.52 59.52 59.52 59.52 1.3K
19:40 59.46 59.46 59.43 59.43 26.4K
19:41 59.47 59.47 59.47 59.47 5.1K
19:42 59.47 59.47 59.46 59.46 0.3K
19:43 59.45 59.45 59.44 59.45 1.0K
19:44 59.46 59.47 59.46 59.47 0.1K
19:45 59.45 59.46 59.45 59.46 13.6K
19:46 59.41 59.45 59.41 59.45 3.6K
19:47 59.44 59.45 59.42 59.45 0.2K
19:48 59.40 59.44 59.40 59.44 8.0K
19:49 59.41 59.44 59.41 59.44 0.3K
19:50 59.44 59.44 59.44 59.44 0.1K
19:51 59.44 59.44 59.44 59.44 0.0K
19:52 59.44 59.44 59.44 59.44 0.3K
19:53 59.42 59.50 59.41 59.46 22.0K
19:54 59.48 59.48 59.47 59.47 0.0K
19:55 59.47 59.47 59.47 59.47 0.0K
19:56 59.45 59.47 59.45 59.47 7.1K
19:57 59.47 59.47 59.45 59.47 0.3K
19:58 59.47 59.47 59.43 59.43 6.2K
19:59 59.42 59.42 59.42 59.42 1.2K
20:00 59.42 59.42 59.37 59.37 28.3K
20:01 59.38 59.38 59.37 59.38 0.3K
20:02 59.33 59.34 59.33 59.34 29.1K
20:03 59.33 59.36 59.33 59.36 0.2K
20:04 59.33 59.38 59.33 59.38 2.2K
20:05 59.36 59.38 59.36 59.38 0.5K
20:06 59.38 59.40 59.38 59.40 1.4K
20:07 59.40 59.40 59.38 59.38 3.1K
20:08 59.38 59.38 59.36 59.36 0.1K
20:09 59.37 59.40 59.37 59.40 0.1K
20:10 59.40 59.40 59.40 59.40 0.2K
20:11 59.38 59.38 59.38 59.38 8.6K
20:12 59.40 59.40 59.34 59.34 4.1K
20:13 59.32 59.33 59.31 59.31 2.8K
20:14 59.32 59.33 59.32 59.33 0.3K
20:15 59.33 59.35 59.32 59.35 3.1K
20:16 59.35 59.35 59.33 59.33 0.1K
20:17 59.33 59.35 59.33 59.33 2.0K
20:18 59.33 59.35 59.33 59.35 2.4K
20:19 59.33 59.35 59.33 59.35 2.9K
20:20 59.33 59.33 59.33 59.33 0.7K
20:21 59.35 59.35 59.35 59.35 0.4K
20:23 59.35 59.35 59.33 59.33 0.0K
20:24 59.33 59.33 59.33 59.33 2.2K
20:25 59.33 59.34 59.33 59.34 2.2K
20:26 59.35 59.35 59.34 59.35 0.7K
20:27 59.35 59.35 59.35 59.35 0.2K
20:28 59.35 59.35 59.34 59.35 2.9K
20:29 59.35 59.35 59.35 59.35 0.8K
20:30 59.35 59.35 59.32 59.32 16.4K
20:31 59.34 59.34 59.32 59.34 0.7K
20:32 59.34 59.34 59.34 59.34 0.3K
20:33 59.34 59.35 59.33 59.33 0.4K
20:34 59.34 59.34 59.34 59.34 0.3K
20:35 59.33 59.34 59.32 59.32 1.1K
20:36 59.34 59.34 59.34 59.34 1.8K
20:37 59.35 59.35 59.35 59.35 0.5K
20:38 59.34 59.34 59.34 59.34 1.0K
20:39 59.34 59.35 59.34 59.35 0.3K
20:40 59.35 59.35 59.33 59.33 4.0K
20:41 59.35 59.37 59.35 59.37 2.5K
20:42 59.37 59.39 59.35 59.35 5.4K
20:43 59.35 59.37 59.35 59.36 1.3K
20:44 59.37 59.37 59.37 59.37 0.5K
20:45 59.35 59.36 59.35 59.36 1.2K
20:46 59.36 59.36 59.35 59.35 1.7K
20:47 59.36 59.37 59.36 59.37 0.3K
20:48 59.38 59.38 59.36 59.36 0.5K
20:49 59.34 59.35 59.34 59.35 2.8K
20:50 59.36 59.36 59.34 59.36 0.1K
20:52 59.36 59.36 59.36 59.36 0.5K
20:53 59.37 59.37 59.37 59.37 1.1K
20:54 59.36 59.37 59.36 59.37 0.9K
20:55 59.36 59.37 59.36 59.37 1.2K
20:56 59.37 59.37 59.34 59.36 4.6K
20:57 59.35 59.36 59.35 59.36 20.6K
20:58 59.36 59.36 59.36 59.36 0.0K
20:59 59.35 59.37 59.35 59.37 28.7K
21:00 59.38 59.38 59.38 59.38 0.5K
21:01 59.38 59.39 59.36 59.39 2.5K
21:02 59.39 59.39 59.39 59.39 0.1K
21:03 59.37 59.37 59.37 59.37 0.1K
21:04 59.37 59.37 59.37 59.37 0.1K
21:05 59.37 59.37 59.36 59.37 0.4K
21:06 59.37 59.37 59.37 59.37 0.0K
21:07 59.38 59.41 59.38 59.41 11.1K
21:08 59.41 59.41 59.41 59.41 0.0K
21:09 59.41 59.41 59.40 59.40 1.5K
21:10 59.40 59.40 59.37 59.40 1.3K
21:11 59.40 59.40 59.40 59.40 10.1K
21:12 59.40 59.40 59.25 59.27 207.0K
21:13 59.27 59.27 59.20 59.20 19.5K
21:14 59.19 59.20 59.19 59.20 17.4K
21:15 59.20 59.20 59.19 59.20 0.8K
21:16 59.20 59.20 59.19 59.19 11.0K
21:17 59.20 59.24 59.20 59.24 14.7K
21:18 59.20 59.23 59.20 59.23 22.7K
21:19 59.23 59.23 59.23 59.23 0.1K
21:20 59.23 59.23 59.23 59.23 1.6K
21:21 59.23 59.23 59.22 59.22 0.5K
21:22 59.23 59.23 59.23 59.23 0.4K
21:23 59.23 59.23 59.22 59.22 0.6K
21:24 59.23 59.23 59.14 59.14 96.0K
21:25 59.15 59.16 59.15 59.16 40.2K
21:26 59.16 59.16 59.16 59.16 0.6K
21:27 59.15 59.15 59.15 59.15 1.8K
21:28 59.16 59.16 59.15 59.15 4.4K
21:29 59.15 59.16 59.15 59.16 3.1K
21:30 59.19 59.19 59.16 59.16 7.1K
21:31 59.16 59.19 59.16 59.19 4.7K
21:32 59.20 59.22 59.20 59.22 11.1K
21:33 59.20 59.23 59.20 59.23 13.3K
21:34 59.23 59.23 59.23 59.23 0.1K
21:35 59.20 59.20 59.20 59.20 9.3K
21:36 59.21 59.22 59.21 59.21 2.5K
21:37 59.20 59.21 59.16 59.16 5.9K
21:38 59.21 59.21 59.21 59.21 0.1K
21:39 59.18 59.18 59.16 59.16 0.1K
21:40 59.16 59.18 59.16 59.17 72.8K
21:41 59.17 59.17 59.15 59.16 0.1K
21:42 59.16 59.17 59.16 59.17 6.0K
21:43 59.17 59.17 59.17 59.17 2.1K
21:44 59.18 59.18 59.18 59.18 0.1K
21:45 59.18 59.18 59.17 59.18 0.7K
21:46 59.18 59.18 59.16 59.17 0.4K
21:47 59.20 59.20 59.19 59.19 6.4K
21:48 59.19 59.21 59.18 59.19 14.1K
21:49 59.18 59.18 59.12 59.15 26.2K
21:50 59.19 59.19 59.19 59.19 0.2K
21:51 59.19 59.20 59.19 59.20 0.2K
21:52 59.20 59.20 59.19 59.19 1.5K
21:53 59.20 59.20 59.20 59.20 1.5K
21:54 59.20 59.22 59.20 59.22 12.6K
21:55 59.22 59.24 59.22 59.24 10.1K
21:56 59.22 59.23 59.21 59.23 0.4K
21:57 59.22 59.26 59.22 59.26 0.2K
21:58 59.26 59.26 59.26 59.26 0.5K
21:59 59.25 59.25 59.24 59.25 2.5K
22:00 59.25 59.26 59.24 59.24 2.4K
22:01 59.25 59.26 59.25 59.26 2.6K
22:02 59.24 59.28 59.24 59.28 10.4K
22:03 59.29 59.30 59.29 59.30 0.0K
22:04 59.30 59.30 59.27 59.27 6.1K
22:05 59.29 59.29 59.29 59.29 0.0K
22:06 59.29 59.29 59.27 59.27 1.0K
22:07 59.27 59.27 59.27 59.27 0.9K
22:08 59.27 59.27 59.26 59.27 1.2K
22:09 59.26 59.27 59.26 59.27 2.2K
22:10 59.29 59.29 59.27 59.27 1.1K
22:11 59.29 59.29 59.29 59.29 0.7K
22:12 59.28 59.28 59.28 59.28 0.2K
22:13 59.29 59.29 59.29 59.29 1.3K
22:14 59.29 59.30 59.29 59.30 4.0K
22:15 59.30 59.30 59.29 59.30 0.4K
22:16 59.30 59.30 59.24 59.24 43.3K
22:17 59.24 59.24 59.21 59.21 1.9K
22:18 59.24 59.24 59.21 59.24 0.7K
22:19 59.24 59.24 59.24 59.24 0.4K
22:20 59.24 59.24 59.23 59.23 1.3K
22:21 59.24 59.28 59.24 59.28 6.6K
22:22 59.28 59.28 59.28 59.28 0.0K
22:23 59.28 59.28 59.28 59.28 2.5K
22:24 59.28 59.28 59.26 59.26 0.0K
22:25 59.28 59.28 59.26 59.28 0.3K
22:26 59.28 59.28 59.28 59.28 0.2K
22:27 59.28 59.28 59.26 59.27 2.3K
22:28 59.27 59.27 59.24 59.24 1.8K
22:29 59.20 59.24 59.20 59.24 21.6K
22:30 59.21 59.25 59.21 59.24 0.1K
22:31 59.28 59.28 59.28 59.28 19.5K
22:32 59.28 59.28 59.28 59.28 5.2K
22:33 59.25 59.29 59.25 59.27 18.0K
22:34 59.29 59.29 59.27 59.27 0.4K
22:35 59.29 59.29 59.27 59.27 1.3K
22:36 59.29 59.29 59.29 59.29 0.6K
22:37 59.29 59.29 59.27 59.27 0.3K
22:38 59.29 59.29 59.29 59.29 0.0K
22:39 59.27 59.30 59.27 59.30 0.5K
22:40 59.30 59.30 59.30 59.30 0.0K
22:41 59.30 59.30 59.29 59.29 3.0K
22:42 59.27 59.27 59.27 59.27 4.0K
22:43 59.29 59.29 59.29 59.29 0.4K
22:44 59.29 59.29 59.26 59.26 13.3K
22:45 59.26 59.26 59.26 59.26 0.0K
22:46 59.29 59.29 59.29 59.29 0.4K
22:47 59.28 59.28 59.28 59.28 1.2K
22:48 59.28 59.28 59.28 59.28 0.7K
22:49 59.28 59.28 59.28 59.28 8.0K
22:50 59.28 59.29 59.28 59.28 1.3K
22:51 59.27 59.28 59.27 59.28 1.4K
22:52 59.30 59.30 59.30 59.30 50.0K
22:53 59.29 59.29 59.29 59.29 0.4K
22:54 59.29 59.29 59.29 59.29 0.5K
22:55 59.28 59.28 59.28 59.28 0.2K
22:56 59.30 59.30 59.30 59.30 5.2K
22:57 59.30 59.30 59.30 59.30 0.3K
22:58 59.30 59.30 59.28 59.28 0.2K
22:59 59.29 59.29 59.29 59.29 0.0K
23:00 59.29 59.29 59.29 59.29 5.0K
23:01 59.30 59.30 59.29 59.29 7.0K
23:02 59.29 59.30 59.29 59.29 3.7K
23:03 59.29 59.30 59.29 59.30 12.3K
23:04 59.30 59.30 59.29 59.30 1.2K
23:05 59.30 59.34 59.30 59.34 14.0K
23:06 59.32 59.32 59.32 59.32 3.1K
23:08 59.33 59.33 59.33 59.33 8.6K
23:09 59.33 59.35 59.33 59.35 24.4K
23:10 59.34 59.34 59.34 59.34 18.0K
23:11 59.32 59.34 59.32 59.34 0.1K
23:12 59.34 59.34 59.34 59.34 0.2K
23:13 59.34 59.34 59.32 59.33 0.4K
23:14 59.30 59.32 59.30 59.30 8.3K
23:15 59.30 59.31 59.30 59.31 0.8K
23:16 59.30 59.30 59.23 59.29 37.4K
23:17 59.29 59.29 59.29 59.29 0.0K
23:18 59.29 59.30 59.25 59.25 8.6K
23:19 59.30 59.31 59.29 59.29 5.3K
23:20 59.31 59.31 59.31 59.31 5.1K
23:21 59.30 59.32 59.29 59.29 1.5K
23:22 59.31 59.31 59.31 59.31 0.6K
23:23 59.34 59.34 59.31 59.31 41.5K
23:24 59.31 59.33 59.31 59.33 3.0K
23:25 59.33 59.33 59.31 59.31 0.4K
23:26 59.33 59.33 59.33 59.33 0.0K
23:27 59.31 59.31 59.31 59.31 1.7K
23:28 59.31 59.31 59.31 59.31 0.0K
23:29 59.31 59.33 59.31 59.33 0.5K
23:30 59.33 59.34 59.33 59.34 1.1K
23:31 59.32 59.32 59.32 59.32 0.9K
23:32 59.34 59.34 59.34 59.34 0.0K
23:33 59.31 59.34 59.31 59.34 0.0K
23:34 59.34 59.34 59.34 59.34 0.4K
23:35 59.31 59.34 59.31 59.34 0.1K
23:36 59.33 59.33 59.31 59.31 1.1K
23:37 59.33 59.33 59.25 59.25 20.1K
23:38 59.30 59.30 59.30 59.30 3.5K
23:39 59.30 59.31 59.30 59.31 2.6K
23:40 59.32 59.33 59.32 59.33 7.7K
23:41 59.30 59.30 59.30 59.30 1.1K
23:42 59.30 59.30 59.30 59.30 0.9K
23:43 59.30 59.30 59.25 59.25 6.5K
23:44 59.23 59.23 59.23 59.23 4.5K
23:45 59.26 59.26 59.21 59.21 12.9K
23:46 59.25 59.25 59.25 59.25 4.4K
23:47 59.33 59.33 59.33 59.33 25.6K
23:48 59.31 59.31 59.26 59.26 0.0K
23:49 59.23 59.31 59.23 59.31 5.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available