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
07:00 58.78 58.78 58.72 58.78 28.9K
07:01 58.78 58.83 58.78 58.83 38.0K
07:02 58.83 58.83 58.81 58.81 7.9K
07:03 58.81 58.84 58.81 58.84 60.3K
07:04 58.84 58.84 58.80 58.80 2.4K
07:05 58.80 58.80 58.78 58.79 14.1K
07:06 58.79 58.81 58.79 58.80 7.1K
07:07 58.79 58.79 58.77 58.79 2.7K
07:08 58.77 58.79 58.76 58.77 8.5K
07:09 58.75 58.80 58.74 58.80 38.8K
07:10 58.81 58.81 58.81 58.81 4.6K
07:11 58.81 58.83 58.81 58.83 2.8K
07:12 58.83 58.83 58.80 58.80 1.4K
07:13 58.80 58.82 58.80 58.82 0.2K
07:14 58.77 58.77 58.72 58.73 20.5K
07:15 58.75 58.75 58.75 58.75 0.0K
07:16 58.75 58.76 58.73 58.76 15.4K
07:17 58.75 58.75 58.71 58.71 5.1K
07:18 58.65 58.65 58.48 58.48 153.6K
07:19 58.49 58.49 58.46 58.49 131.9K
07:20 58.48 58.48 58.47 58.48 24.8K
07:21 58.48 58.48 58.46 58.46 68.2K
07:22 58.46 58.46 58.45 58.45 2.5K
07:23 58.46 58.58 58.44 58.58 115.9K
07:24 58.62 58.62 58.58 58.60 109.3K
07:25 58.67 58.70 58.61 58.68 95.7K
07:26 58.68 58.68 58.68 58.68 0.2K
07:27 58.68 58.72 58.68 58.72 1.5K
07:28 58.70 58.70 58.70 58.70 0.3K
07:29 58.69 58.69 58.69 58.69 4.1K
07:30 58.72 58.72 58.70 58.70 0.1K
07:31 58.70 58.72 58.70 58.72 0.7K
07:32 58.72 58.72 58.68 58.68 6.7K
07:33 58.65 58.68 58.63 58.66 33.6K
07:34 58.64 58.68 58.64 58.67 13.6K
07:35 58.68 58.68 58.65 58.68 1.6K
07:36 58.69 58.70 58.65 58.70 11.0K
07:37 58.65 58.70 58.65 58.70 1.5K
07:38 58.70 58.70 58.66 58.66 2.7K
07:39 58.66 58.69 58.66 58.66 3.1K
07:40 58.69 58.70 58.69 58.69 0.1K
07:41 58.70 58.70 58.69 58.69 3.2K
07:42 58.65 58.65 58.61 58.61 18.0K
07:43 58.59 58.65 58.58 58.65 13.1K
07:44 58.66 58.67 58.66 58.67 2.2K
07:45 58.67 58.67 58.60 58.60 0.8K
07:46 58.66 58.66 58.60 58.60 0.2K
07:47 58.61 58.61 58.61 58.61 0.2K
07:48 58.66 58.70 58.66 58.70 5.7K
07:49 58.72 58.74 58.70 58.74 1.5K
07:50 58.74 58.75 58.74 58.75 3.6K
07:51 58.77 58.78 58.77 58.77 3.6K
07:52 58.77 58.78 58.77 58.78 0.3K
07:53 58.79 58.79 58.79 58.79 0.0K
07:54 58.78 58.82 58.78 58.79 3.4K
07:55 58.82 58.82 58.82 58.82 5.0K
07:56 58.82 58.82 58.80 58.80 1.1K
07:57 58.82 58.82 58.78 58.78 0.1K
07:58 58.80 58.80 58.78 58.78 1.0K
07:59 58.78 58.78 58.77 58.77 0.8K
08:00 58.77 58.78 58.77 58.78 0.8K
08:01 58.78 58.79 58.78 58.79 0.0K
08:02 58.81 58.81 58.81 58.81 1.1K
08:03 58.81 58.81 58.75 58.76 6.2K
08:04 58.76 58.76 58.76 58.76 0.0K
08:05 58.75 58.76 58.75 58.76 1.1K
08:06 58.72 58.72 58.72 58.72 3.7K
08:07 58.72 58.72 58.69 58.69 4.8K
08:09 58.69 58.69 58.64 58.64 4.9K
08:10 58.66 58.66 58.63 58.63 6.8K
08:11 58.62 58.62 58.57 58.58 11.5K
08:12 58.56 58.56 58.55 58.56 29.2K
08:13 58.55 58.56 58.52 58.56 11.5K
08:14 58.56 58.56 58.55 58.55 2.2K
08:15 58.56 58.62 58.56 58.62 7.2K
08:16 58.63 58.63 58.59 58.59 0.2K
08:17 58.59 58.60 58.59 58.60 9.9K
08:18 58.60 58.61 58.60 58.61 2.4K
08:19 58.60 58.62 58.60 58.62 0.3K
08:20 58.62 58.62 58.60 58.60 0.3K
08:21 58.62 58.62 58.62 58.62 1.2K
08:22 58.60 58.65 58.60 58.62 0.5K
08:23 58.65 58.65 58.65 58.65 0.1K
08:24 58.62 58.62 58.55 58.55 19.6K
08:25 58.60 58.60 58.56 58.56 0.2K
08:26 58.56 58.59 58.56 58.59 9.2K
08:27 58.53 58.53 58.53 58.53 1.1K
08:28 58.54 58.54 58.53 58.53 0.1K
08:29 58.53 58.53 58.53 58.53 1.0K
08:30 58.57 58.58 58.54 58.54 0.8K
08:31 58.55 58.55 58.55 58.55 0.0K
08:32 58.55 58.55 58.55 58.55 0.6K
08:33 58.55 58.55 58.54 58.54 5.2K
08:34 58.53 58.54 58.53 58.53 2.2K
08:35 58.53 58.53 58.53 58.53 7.4K
08:36 58.53 58.55 58.53 58.55 9.0K
08:37 58.55 58.55 58.54 58.54 0.1K
08:38 58.55 58.55 58.54 58.54 0.5K
08:39 58.54 58.55 58.54 58.55 0.1K
08:40 58.55 58.58 58.55 58.58 0.0K
08:42 58.58 58.58 58.56 58.56 0.1K
08:43 58.56 58.56 58.56 58.56 0.0K
08:44 58.56 58.58 58.56 58.58 0.2K
08:45 58.58 58.59 58.58 58.59 2.2K
08:46 58.60 58.60 58.60 58.60 2.0K
08:47 58.60 58.60 58.58 58.58 2.4K
08:48 58.60 58.60 58.60 58.60 0.4K
08:49 58.60 58.60 58.60 58.60 0.1K
08:50 58.58 58.58 58.58 58.58 0.0K
08:51 58.58 58.58 58.58 58.58 1.4K
08:52 58.59 58.59 58.59 58.59 0.1K
08:53 58.59 58.59 58.59 58.59 2.5K
08:54 58.60 58.60 58.60 58.60 0.2K
08:55 58.60 58.60 58.58 58.58 0.7K
08:56 58.58 58.58 58.58 58.58 0.2K
08:57 58.58 58.60 58.58 58.60 0.0K
08:58 58.58 58.60 58.58 58.58 0.9K
08:59 58.59 58.62 58.58 58.62 1.1K
09:00 58.65 58.65 58.65 58.65 3.8K
09:01 58.65 58.65 58.65 58.65 0.2K
09:02 58.63 58.67 58.63 58.67 3.8K
09:03 58.63 58.67 58.63 58.63 4.9K
09:04 58.68 58.72 58.68 58.72 21.4K
09:05 58.72 58.72 58.71 58.71 0.1K
09:06 58.70 58.73 58.70 58.73 0.6K
09:07 58.73 58.74 58.73 58.74 0.1K
09:08 58.71 58.75 58.71 58.74 61.6K
09:09 58.75 58.75 58.75 58.75 2.5K
09:10 58.75 58.85 58.75 58.85 72.9K
09:11 58.81 58.85 58.81 58.85 11.0K
09:12 58.85 58.85 58.84 58.84 0.9K
09:13 58.83 58.83 58.83 58.83 11.6K
09:14 58.83 58.83 58.83 58.83 1.0K
09:15 58.81 58.81 58.81 58.81 1.0K
09:16 58.82 58.83 58.82 58.83 0.1K
09:17 58.82 58.82 58.82 58.82 1.4K
09:18 58.74 58.78 58.73 58.73 24.8K
09:19 58.74 58.74 58.74 58.74 0.4K
09:20 58.74 58.74 58.74 58.74 7.6K
09:21 58.79 58.79 58.77 58.77 0.6K
09:22 58.75 58.81 58.75 58.81 0.6K
09:23 58.76 58.76 58.76 58.76 3.2K
09:24 58.72 58.73 58.72 58.73 11.9K
09:25 58.73 58.73 58.71 58.73 5.6K
09:26 58.72 58.73 58.72 58.73 2.2K
09:27 58.72 58.73 58.72 58.73 11.1K
09:28 58.73 58.73 58.73 58.73 0.2K
09:29 58.76 58.76 58.73 58.73 0.3K
09:30 58.73 58.73 58.71 58.71 7.1K
09:31 58.73 58.73 58.72 58.72 0.0K
09:32 58.76 58.76 58.72 58.72 0.0K
09:33 58.74 58.74 58.74 58.74 49.5K
09:34 58.76 58.76 58.76 58.76 17.3K
09:35 58.77 58.77 58.77 58.77 0.8K
09:36 58.77 58.77 58.76 58.76 7.5K
09:37 58.77 58.79 58.77 58.79 69.9K
09:38 58.80 58.81 58.80 58.81 0.7K
09:39 58.86 58.87 58.85 58.85 0.4K
09:40 58.81 58.85 58.80 58.80 0.6K
09:41 58.80 58.81 58.80 58.81 0.4K
09:42 58.82 58.82 58.82 58.82 0.1K
09:43 58.81 58.82 58.81 58.82 0.3K
09:44 58.82 58.82 58.81 58.81 0.8K
09:45 58.84 58.85 58.82 58.85 2.3K
09:46 58.85 58.86 58.83 58.83 24.5K
09:47 58.84 58.89 58.84 58.85 2.4K
09:48 58.85 58.85 58.85 58.85 0.1K
09:49 58.83 58.83 58.83 58.83 10.7K
09:50 58.82 58.87 58.82 58.87 0.2K
09:51 58.81 58.86 58.81 58.83 6.8K
09:52 58.83 58.83 58.83 58.83 0.2K
09:53 58.85 58.87 58.85 58.87 0.0K
09:54 58.85 58.85 58.85 58.85 0.1K
09:55 58.85 58.88 58.85 58.88 8.1K
09:56 58.88 58.88 58.85 58.85 13.8K
09:57 58.88 58.88 58.81 58.82 3.6K
09:58 58.80 58.85 58.80 58.80 4.8K
09:59 58.80 58.80 58.77 58.77 21.5K
10:00 58.75 58.75 58.72 58.72 29.5K
10:01 58.74 58.74 58.73 58.74 36.0K
10:02 58.74 58.77 58.74 58.77 4.3K
10:03 58.76 58.76 58.73 58.73 0.2K
10:04 58.74 58.74 58.71 58.72 1.2K
10:05 58.72 58.72 58.69 58.69 27.9K
10:06 58.71 58.71 58.69 58.69 6.1K
10:07 58.69 58.69 58.63 58.63 22.4K
10:08 58.62 58.62 58.60 58.61 12.0K
10:09 58.63 58.76 58.63 58.76 26.3K
10:10 58.76 58.76 58.65 58.65 33.7K
10:11 58.65 58.73 58.65 58.73 25.2K
10:12 58.70 58.76 58.70 58.76 17.8K
10:13 58.75 58.75 58.72 58.73 1.9K
10:14 58.74 58.76 58.74 58.76 9.9K
10:15 58.74 58.75 58.68 58.75 5.2K
10:16 58.73 58.76 58.73 58.76 7.2K
10:17 58.75 58.76 58.73 58.76 6.0K
10:18 58.74 58.76 58.74 58.75 1.5K
10:19 58.75 58.79 58.75 58.79 11.6K
10:20 58.79 58.89 58.79 58.89 21.8K
10:21 58.85 58.89 58.81 58.89 20.4K
10:22 58.86 58.90 58.85 58.89 8.4K
10:23 58.91 58.91 58.83 58.89 5.2K
10:24 58.85 58.86 58.83 58.83 7.7K
10:25 58.85 58.85 58.82 58.84 12.0K
10:26 58.80 58.80 58.78 58.79 15.6K
10:27 58.76 58.79 58.76 58.79 1.3K
10:28 58.78 58.78 58.78 58.78 1.2K
10:29 58.77 58.77 58.74 58.76 13.5K
10:30 58.75 58.75 58.72 58.73 1.9K
10:31 58.73 58.73 58.73 58.73 7.6K
10:32 58.73 58.76 58.73 58.74 3.0K
10:33 58.77 58.77 58.76 58.77 5.2K
10:34 58.77 58.77 58.76 58.76 11.6K
10:35 58.72 58.74 58.72 58.74 4.6K
10:36 58.74 58.76 58.74 58.76 1.5K
10:37 58.76 58.76 58.73 58.73 0.1K
10:38 58.74 58.75 58.74 58.75 0.2K
10:39 58.75 58.75 58.75 58.75 0.2K
10:40 58.74 58.74 58.72 58.72 18.6K
10:41 58.72 58.73 58.71 58.72 4.7K
10:42 58.72 58.72 58.70 58.71 64.2K
10:43 58.71 58.71 58.65 58.65 50.5K
10:44 58.65 58.65 58.61 58.61 9.9K
10:45 58.61 58.64 58.61 58.62 9.9K
10:46 58.62 58.63 58.61 58.62 5.1K
10:47 58.61 58.67 58.58 58.58 50.6K
10:48 58.57 58.59 58.57 58.59 12.2K
10:49 58.61 58.61 58.52 58.52 58.3K
10:50 58.51 58.55 58.51 58.53 20.8K
10:51 58.52 58.57 58.51 58.53 8.7K
10:52 58.52 58.56 58.52 58.53 4.2K
10:53 58.56 58.58 58.53 58.54 8.0K
10:54 58.54 58.58 58.54 58.58 15.5K
10:55 58.55 58.55 58.53 58.53 45.2K
10:56 58.53 58.53 58.46 58.46 87.8K
10:57 58.46 58.54 58.46 58.50 28.7K
10:58 58.50 58.59 58.50 58.55 14.1K
10:59 58.56 58.58 58.55 58.58 8.9K
11:00 58.55 58.55 58.51 58.51 2.5K
11:01 58.54 58.61 58.54 58.61 6.8K
11:02 58.61 58.65 58.61 58.62 13.9K
11:03 58.61 58.61 58.59 58.59 37.6K
11:04 58.54 58.69 58.54 58.69 39.1K
11:05 58.67 58.67 58.62 58.63 10.4K
11:06 58.64 58.67 58.64 58.66 5.1K
11:07 58.65 58.67 58.65 58.66 2.4K
11:08 58.66 58.66 58.61 58.61 3.7K
11:09 58.61 58.64 58.61 58.64 4.1K
11:10 58.64 58.64 58.60 58.61 3.5K
11:11 58.62 58.64 58.62 58.64 2.2K
11:12 58.63 58.63 58.57 58.59 4.9K
11:13 58.53 58.60 58.53 58.60 14.6K
11:14 58.56 58.59 58.55 58.59 2.8K
11:15 58.59 58.59 58.55 58.58 1.0K
11:16 58.58 58.59 58.56 58.59 15.3K
11:17 58.55 58.57 58.55 58.57 1.7K
11:18 58.55 58.55 58.49 58.49 7.9K
11:19 58.49 58.49 58.47 58.49 19.5K
11:20 58.48 58.50 58.48 58.50 6.1K
11:21 58.52 58.53 58.51 58.51 5.9K
11:22 58.49 58.51 58.49 58.51 2.5K
11:23 58.50 58.50 58.46 58.46 15.7K
11:24 58.43 58.45 58.42 58.45 122.6K
11:25 58.43 58.43 58.37 58.38 44.0K
11:26 58.39 58.46 58.39 58.45 19.6K
11:27 58.46 58.47 58.42 58.42 77.5K
11:28 58.42 58.43 58.42 58.42 6.0K
11:29 58.42 58.44 58.42 58.43 0.7K
11:30 58.46 58.46 58.44 58.46 2.0K
11:31 58.44 58.47 58.44 58.47 53.1K
11:32 58.51 58.51 58.49 58.49 35.5K
11:33 58.46 58.46 58.41 58.41 3.6K
11:34 58.41 58.45 58.40 58.45 36.7K
11:35 58.47 58.48 58.47 58.48 20.7K
11:36 58.48 58.54 58.47 58.54 107.9K
11:37 58.55 58.55 58.54 58.55 53.6K
11:38 58.58 58.61 58.58 58.60 59.4K
11:39 58.60 58.60 58.58 58.58 6.0K
11:40 58.58 58.58 58.58 58.58 2.5K
11:41 58.58 58.59 58.58 58.58 0.6K
11:42 58.58 58.60 58.58 58.60 3.4K
11:43 58.59 58.60 58.57 58.58 15.7K
11:44 58.57 58.57 58.56 58.57 4.5K
11:45 58.59 58.59 58.58 58.58 1.3K
11:46 58.58 58.64 58.58 58.62 20.6K
11:47 58.62 58.65 58.61 58.65 17.6K
11:48 58.65 58.65 58.60 58.60 20.1K
11:49 58.63 58.63 58.61 58.62 12.2K
11:50 58.62 58.62 58.60 58.60 3.0K
11:51 58.59 58.59 58.57 58.57 18.3K
11:52 58.56 58.57 58.56 58.57 1.0K
11:53 58.57 58.57 58.53 58.53 17.7K
11:54 58.53 58.53 58.49 58.50 11.3K
11:55 58.47 58.55 58.47 58.55 1.3K
11:56 58.54 58.54 58.54 58.54 0.3K
11:57 58.54 58.54 58.54 58.54 0.8K
11:58 58.54 58.54 58.54 58.54 0.0K
11:59 58.54 58.55 58.53 58.55 6.2K
12:00 58.52 58.54 58.51 58.51 0.6K
12:01 58.52 58.53 58.52 58.53 2.1K
12:02 58.51 58.54 58.51 58.54 0.2K
12:03 58.54 58.54 58.54 58.54 0.2K
12:04 58.54 58.54 58.50 58.50 21.4K
12:05 58.50 58.50 58.49 58.49 0.5K
12:06 58.49 58.49 58.46 58.48 1.3K
12:07 58.46 58.53 58.46 58.53 7.4K
12:08 58.53 58.54 58.53 58.54 0.1K
12:09 58.64 58.65 58.64 58.64 36.1K
12:10 58.64 58.65 58.62 58.62 15.3K
12:11 58.61 58.62 58.61 58.61 1.7K
12:12 58.58 58.62 58.58 58.61 3.3K
12:13 58.61 58.62 58.60 58.62 5.9K
12:14 58.60 58.62 58.60 58.61 0.8K
12:15 58.62 58.62 58.61 58.61 3.6K
12:16 58.61 58.62 58.61 58.62 2.5K
12:17 58.61 58.61 58.61 58.61 6.6K
12:18 58.62 58.62 58.59 58.62 10.7K
12:19 58.62 58.62 58.60 58.62 1.0K
12:20 58.62 58.62 58.62 58.62 0.4K
12:21 58.58 58.59 58.58 58.59 9.7K
12:22 58.59 58.59 58.56 58.56 3.1K
12:23 58.56 58.56 58.55 58.55 2.2K
12:24 58.59 58.59 58.59 58.59 11.1K
12:25 58.60 58.62 58.59 58.62 0.7K
12:26 58.61 58.62 58.61 58.62 5.1K
12:27 58.61 58.63 58.61 58.63 6.8K
12:28 58.62 58.64 58.62 58.64 33.0K
12:29 58.64 58.65 58.64 58.65 1.5K
12:30 58.65 58.65 58.61 58.61 19.5K
12:31 58.62 58.62 58.61 58.62 0.4K
12:32 58.62 58.62 58.61 58.61 5.2K
12:33 58.62 58.62 58.61 58.62 9.7K
12:34 58.62 58.62 58.56 58.56 0.7K
12:35 58.60 58.60 58.59 58.59 1.6K
12:36 58.58 58.58 58.56 58.56 0.2K
12:37 58.55 58.58 58.54 58.54 21.8K
12:38 58.58 58.59 58.58 58.58 4.2K
12:39 58.59 58.59 58.58 58.58 5.0K
12:40 58.57 58.57 58.55 58.55 1.8K
12:41 58.47 58.51 58.46 58.47 14.8K
12:42 58.46 58.46 58.43 58.46 10.6K
12:43 58.44 58.44 58.44 58.44 9.9K
12:44 58.44 58.44 58.41 58.41 26.3K
12:45 58.42 58.42 58.41 58.42 4.7K
12:46 58.42 58.45 58.41 58.45 8.4K
12:47 58.45 58.45 58.45 58.45 1.1K
12:48 58.43 58.47 58.43 58.47 5.4K
12:49 58.46 58.46 58.46 58.46 2.2K
12:50 58.46 58.48 58.46 58.48 15.8K
12:51 58.48 58.48 58.46 58.46 1.3K
12:52 58.48 58.48 58.48 58.48 2.6K
12:53 58.48 58.48 58.48 58.48 1.3K
12:54 58.46 58.48 58.46 58.46 0.8K
12:55 58.46 58.49 58.46 58.49 9.8K
12:56 58.50 58.55 58.48 58.55 17.2K
12:57 58.54 58.55 58.52 58.52 10.2K
12:58 58.52 58.56 58.52 58.55 50.3K
12:59 58.56 58.58 58.53 58.58 23.0K
13:00 58.59 58.68 58.59 58.68 120.5K
13:01 58.68 58.70 58.68 58.70 93.3K
13:02 58.74 58.74 58.69 58.72 31.9K
13:03 58.69 58.70 58.68 58.68 3.4K
13:04 58.69 58.69 58.67 58.67 7.2K
13:05 58.61 58.61 58.54 58.54 25.0K
13:06 58.53 58.54 58.53 58.53 19.7K
13:07 58.50 58.53 58.50 58.53 20.1K
13:08 58.54 58.55 58.52 58.52 0.4K
13:09 58.52 58.56 58.52 58.56 0.6K
13:10 58.54 58.54 58.46 58.46 73.2K
13:11 58.48 58.48 58.45 58.45 6.1K
13:12 58.43 58.45 58.43 58.45 17.6K
13:13 58.46 58.48 58.46 58.48 0.2K
13:14 58.52 58.52 58.48 58.48 5.8K
13:15 58.50 58.50 58.47 58.48 0.7K
13:16 58.47 58.50 58.47 58.49 18.8K
13:17 58.53 58.53 58.52 58.52 0.1K
13:18 58.52 58.52 58.52 58.52 1.2K
13:19 58.52 58.52 58.50 58.50 1.9K
13:20 58.50 58.50 58.44 58.46 6.3K
13:21 58.44 58.45 58.44 58.45 5.9K
13:22 58.44 58.48 58.44 58.47 10.6K
13:23 58.48 58.48 58.45 58.45 0.5K
13:24 58.47 58.49 58.47 58.48 1.5K
13:25 58.47 58.47 58.45 58.45 1.8K
13:26 58.45 58.49 58.45 58.49 6.8K
13:27 58.47 58.51 58.47 58.51 12.2K
13:28 58.51 58.51 58.51 58.51 0.9K
13:29 58.50 58.51 58.49 58.51 1.8K
13:30 58.51 58.52 58.49 58.52 15.7K
13:31 58.49 58.50 58.46 58.47 18.2K
13:32 58.53 58.53 58.50 58.50 20.6K
13:33 58.53 58.53 58.53 58.53 1.7K
13:34 58.53 58.53 58.45 58.45 16.2K
13:35 58.45 58.48 58.45 58.48 1.2K
13:36 58.45 58.48 58.45 58.45 0.7K
13:37 58.45 58.48 58.45 58.46 3.0K
13:38 58.46 58.47 58.45 58.45 2.7K
13:39 58.45 58.46 58.45 58.46 1.5K
13:40 58.44 58.45 58.44 58.45 2.1K
13:41 58.44 58.46 58.43 58.44 1.2K
13:42 58.44 58.47 58.42 58.45 6.5K
13:43 58.45 58.45 58.44 58.45 5.7K
13:44 58.42 58.45 58.42 58.44 3.9K
13:45 58.44 58.46 58.44 58.45 16.4K
13:46 58.46 58.46 58.42 58.45 5.1K
13:47 58.45 58.45 58.44 58.45 0.7K
13:48 58.45 58.45 58.43 58.45 0.7K
13:49 58.45 58.45 58.44 58.44 8.9K
13:50 58.45 58.45 58.44 58.45 0.8K
13:51 58.44 58.46 58.44 58.45 14.1K
13:52 58.46 58.46 58.45 58.46 0.2K
13:53 58.47 58.48 58.47 58.48 3.9K
13:54 58.48 58.48 58.45 58.45 2.2K
13:55 58.47 58.47 58.42 58.42 6.6K
13:56 58.41 58.43 58.41 58.42 8.0K
13:57 58.41 58.41 58.41 58.41 8.8K
13:58 58.41 58.43 58.41 58.43 3.5K
13:59 58.43 58.47 58.43 58.47 2.1K
14:00 58.47 58.47 58.44 58.44 18.9K
14:01 58.40 58.45 58.40 58.45 5.7K
14:02 58.42 58.45 58.41 58.45 9.1K
14:03 58.47 58.47 58.42 58.43 5.1K
14:04 58.42 58.42 58.42 58.42 4.3K
14:05 58.47 58.52 58.47 58.52 11.2K
14:06 58.53 58.54 58.51 58.53 12.2K
14:07 58.52 58.56 58.52 58.56 4.9K
14:08 58.56 58.56 58.51 58.51 19.0K
14:09 58.51 58.51 58.49 58.51 0.1K
14:10 58.51 58.54 58.51 58.54 0.3K
14:11 58.51 58.51 58.50 58.50 3.0K
14:12 58.53 58.53 58.52 58.52 3.2K
14:13 58.50 58.52 58.50 58.50 1.8K
14:14 58.53 58.53 58.53 58.53 1.4K
14:15 58.54 58.54 58.52 58.53 5.4K
14:16 58.50 58.50 58.50 58.50 10.2K
14:17 58.48 58.49 58.48 58.49 1.8K
14:18 58.50 58.51 58.50 58.51 0.1K
14:19 58.57 58.57 58.57 58.57 8.2K
14:20 58.57 58.57 58.53 58.53 7.2K
14:21 58.54 58.54 58.51 58.51 4.1K
14:22 58.51 58.51 58.48 58.49 2.5K
14:23 58.48 58.48 58.48 58.48 0.1K
14:24 58.49 58.49 58.49 58.49 0.1K
14:25 58.43 58.43 58.43 58.43 4.1K
14:26 58.43 58.48 58.43 58.48 1.7K
14:27 58.50 58.50 58.44 58.44 8.0K
14:28 58.45 58.46 58.43 58.43 5.9K
14:29 58.45 58.46 58.42 58.42 4.2K
14:30 58.45 58.45 58.45 58.45 5.0K
14:31 58.45 58.45 58.45 58.45 20.5K
14:32 58.45 58.45 58.43 58.45 47.8K
14:33 58.45 58.45 58.44 58.45 15.3K
14:34 58.45 58.50 58.45 58.50 67.5K
14:35 58.54 58.58 58.52 58.52 34.8K
14:36 58.50 58.52 58.50 58.52 4.1K
14:37 58.52 58.52 58.47 58.47 18.8K
14:38 58.48 58.52 58.48 58.52 2.4K
14:39 58.49 58.49 58.45 58.46 2.1K
14:40 58.46 58.46 58.46 58.46 5.0K
14:41 58.46 58.46 58.45 58.46 1.5K
14:42 58.46 58.47 58.46 58.47 1.4K
14:43 58.47 58.47 58.46 58.47 1.0K
14:44 58.46 58.47 58.46 58.47 4.8K
14:45 58.47 58.47 58.47 58.47 3.0K
14:46 58.47 58.47 58.47 58.47 19.1K
14:47 58.47 58.47 58.46 58.46 4.3K
14:48 58.47 58.47 58.47 58.47 18.1K
14:49 58.47 58.47 58.46 58.46 0.7K
14:50 58.47 58.47 58.46 58.46 0.5K
14:51 58.47 58.47 58.46 58.46 0.6K
14:52 58.47 58.47 58.47 58.47 3.8K
14:53 58.47 58.47 58.46 58.47 0.8K
14:54 58.47 58.47 58.46 58.46 1.0K
14:55 58.47 58.47 58.44 58.44 20.6K
14:56 58.44 58.44 58.43 58.43 11.4K
14:57 58.42 58.42 58.41 58.41 4.1K
14:58 58.40 58.44 58.37 58.44 67.7K
14:59 58.44 58.44 58.42 58.42 15.8K
15:00 58.42 58.44 58.41 58.42 20.1K
15:01 58.40 58.42 58.40 58.42 2.8K
15:02 58.42 58.42 58.33 58.35 91.5K
15:03 58.39 58.40 58.38 58.40 4.9K
15:04 58.40 58.40 58.38 58.38 5.3K
15:05 58.36 58.36 58.35 58.35 1.6K
15:06 58.36 58.37 58.36 58.37 4.8K
15:07 58.38 58.38 58.36 58.38 2.6K
15:08 58.37 58.38 58.37 58.38 10.2K
15:09 58.39 58.39 58.39 58.39 4.1K
15:10 58.39 58.41 58.39 58.41 55.8K
15:11 58.41 58.42 58.41 58.42 2.6K
15:12 58.41 58.42 58.41 58.42 0.6K
15:13 58.42 58.42 58.41 58.41 17.4K
15:14 58.42 58.42 58.42 58.42 0.5K
15:15 58.42 58.42 58.42 58.42 4.2K
15:16 58.42 58.42 58.42 58.42 6.2K
15:17 58.41 58.44 58.41 58.44 10.1K
15:18 58.44 58.44 58.43 58.44 11.3K
15:19 58.44 58.44 58.44 58.44 17.4K
15:20 58.44 58.44 58.44 58.44 10.9K
15:21 58.44 58.44 58.43 58.44 9.3K
15:22 58.42 58.44 58.42 58.44 8.1K
15:23 58.43 58.45 58.42 58.42 12.3K
15:24 58.42 58.43 58.42 58.43 0.1K
15:25 58.43 58.45 58.43 58.43 2.4K
15:26 58.43 58.44 58.43 58.44 0.6K
15:27 58.44 58.45 58.43 58.43 1.8K
15:28 58.45 58.45 58.43 58.43 5.5K
15:29 58.45 58.45 58.44 58.44 3.5K
15:30 58.45 58.51 58.45 58.51 11.1K
15:31 58.51 58.51 58.50 58.50 3.8K
15:32 58.51 58.51 58.45 58.45 8.4K
15:33 58.42 58.45 58.42 58.45 2.4K
15:34 58.48 58.52 58.48 58.52 4.3K
15:35 58.52 58.52 58.51 58.52 5.0K
15:36 58.50 58.51 58.50 58.51 10.8K
15:37 58.51 58.53 58.50 58.50 2.3K
15:38 58.50 58.55 58.50 58.52 51.8K
15:39 58.55 58.55 58.53 58.53 10.1K
15:40 58.52 58.55 58.50 58.50 18.2K
15:41 58.50 58.50 58.45 58.45 8.6K
15:42 58.49 58.50 58.49 58.49 0.3K
15:43 58.45 58.48 58.45 58.48 0.2K
15:44 58.49 58.56 58.47 58.51 40.6K
15:45 58.52 58.52 58.52 58.52 0.2K
15:46 58.50 58.50 58.46 58.46 30.8K
15:47 58.48 58.48 58.42 58.43 30.0K
15:48 58.43 58.43 58.43 58.43 0.0K
15:49 58.47 58.48 58.47 58.48 3.0K
15:50 58.50 58.50 58.49 58.50 5.3K
15:51 58.50 58.54 58.50 58.54 7.3K
15:52 58.54 58.56 58.54 58.56 5.0K
15:53 58.57 58.57 58.53 58.53 18.1K
15:54 58.52 58.55 58.47 58.55 18.1K
15:55 58.55 58.55 58.54 58.54 0.3K
15:56 58.54 58.57 58.54 58.57 4.8K
15:57 58.56 58.56 58.56 58.56 1.5K
15:58 58.55 58.56 58.53 58.53 4.6K
15:59 58.12 58.12 57.85 57.89 1,934.4K
16:00 57.90 57.90 57.81 57.81 197.3K
16:01 57.81 57.82 57.81 57.81 49.0K
16:02 57.82 57.91 57.82 57.91 57.1K
16:03 57.92 57.92 57.91 57.91 18.6K
16:04 57.92 57.93 57.92 57.93 33.5K
16:05 57.94 58.00 57.93 58.00 103.1K
16:06 58.00 58.01 58.00 58.00 19.6K
16:07 57.99 58.00 57.95 57.99 52.8K
16:08 57.97 57.98 57.95 57.95 20.3K
16:09 57.91 57.96 57.90 57.94 34.9K
16:10 57.94 57.96 57.94 57.96 5.8K
16:11 57.99 58.01 57.98 58.00 21.9K
16:12 58.01 58.02 57.98 58.00 31.6K
16:13 57.96 58.00 57.96 57.99 10.7K
16:14 57.95 57.95 57.91 57.91 29.2K
16:15 57.91 57.91 57.90 57.91 6.2K
16:16 57.91 57.91 57.89 57.90 21.7K
16:17 57.90 57.90 57.89 57.89 10.0K
16:18 57.90 57.90 57.87 57.87 12.7K
16:19 57.89 57.89 57.86 57.89 6.9K
16:20 57.89 57.89 57.80 57.84 64.5K
16:21 57.84 57.87 57.83 57.85 8.7K
16:22 57.87 57.87 57.84 57.84 13.0K
16:23 57.87 57.87 57.84 57.84 1.0K
16:24 57.88 57.88 57.85 57.85 10.2K
16:25 57.87 57.90 57.87 57.90 40.3K
16:26 57.91 57.91 57.91 57.91 5.1K
16:27 57.92 57.94 57.91 57.92 17.4K
16:28 57.92 57.93 57.92 57.93 4.3K
16:29 57.92 57.93 57.91 57.92 2.7K
16:30 57.92 57.92 57.91 57.91 8.0K
16:31 57.91 57.93 57.91 57.93 2.9K
16:32 57.91 57.93 57.91 57.93 4.4K
16:33 57.91 57.93 57.91 57.91 7.9K
16:34 57.93 57.93 57.87 57.87 41.7K
16:35 57.83 57.83 57.83 57.83 20.0K
16:36 57.83 57.84 57.80 57.80 20.2K
16:37 57.81 57.81 57.74 57.81 48.4K
16:38 57.79 57.88 57.79 57.80 19.4K
16:39 57.80 57.82 57.80 57.82 5.1K
16:40 57.84 57.84 57.81 57.82 14.3K
16:41 57.80 57.81 57.80 57.80 20.8K
16:42 57.83 57.84 57.83 57.83 3.9K
16:43 57.83 57.83 57.82 57.82 3.8K
16:44 57.83 57.83 57.80 57.80 4.5K
16:45 57.80 57.81 57.75 57.75 16.0K
16:46 57.75 57.81 57.75 57.81 5.6K
16:47 57.83 57.86 57.83 57.86 21.2K
16:48 57.86 57.87 57.86 57.87 1.0K
16:49 57.86 57.87 57.86 57.87 4.2K
16:50 57.88 57.88 57.87 57.87 5.2K
16:51 57.88 57.90 57.85 57.85 99.4K
16:52 57.85 57.85 57.79 57.79 3.3K
16:53 57.78 57.80 57.78 57.80 5.6K
16:54 57.80 57.80 57.78 57.79 6.1K
16:55 57.79 57.82 57.79 57.80 4.0K
16:56 57.81 57.83 57.80 57.81 76.4K
16:57 57.71 57.71 57.61 57.61 131.6K
16:58 57.62 57.62 57.26 57.26 853.3K
16:59 57.10 57.10 57.04 57.04 559.3K
17:00 57.11 57.11 57.11 57.11 222.3K
17:01 57.14 57.16 57.12 57.12 118.1K
17:02 57.09 57.09 56.91 56.91 461.8K
17:03 56.94 57.04 56.94 57.04 162.6K
17:04 57.03 57.14 57.03 57.14 166.1K
17:05 57.12 57.23 57.12 57.23 233.1K
17:06 57.18 57.18 57.17 57.17 73.1K
17:07 57.17 57.23 57.17 57.23 102.4K
17:08 57.25 57.25 57.15 57.16 99.9K
17:09 57.20 57.20 57.18 57.18 85.2K
17:10 57.19 57.19 57.19 57.19 13.2K
17:11 57.19 57.26 57.19 57.26 44.5K
17:12 57.30 57.30 57.25 57.25 137.2K
17:13 57.23 57.24 57.16 57.16 35.1K
17:14 57.19 57.21 57.19 57.21 9.4K
17:15 57.20 57.23 57.20 57.23 22.2K
17:16 57.23 57.24 57.23 57.24 4.7K
17:17 57.26 57.28 57.26 57.28 19.9K
17:18 57.27 57.27 57.24 57.24 26.7K
17:19 57.22 57.25 57.22 57.24 8.5K
17:20 57.21 57.21 57.13 57.13 76.0K
17:21 57.13 57.13 57.10 57.10 88.5K
17:22 57.06 57.06 56.98 56.98 160.4K
17:23 56.94 56.95 56.94 56.94 151.6K
17:24 56.93 56.94 56.89 56.89 149.8K
17:25 56.86 56.87 56.83 56.87 100.9K
17:26 56.87 56.90 56.81 56.81 140.0K
17:27 56.79 56.79 56.79 56.79 134.0K
17:28 56.80 56.82 56.64 56.64 423.1K
17:30 56.46 56.46 56.36 56.39 951.1K
17:31 56.38 56.38 56.38 56.38 63.0K
17:32 56.28 56.28 56.10 56.10 1,201.8K
17:33 56.13 56.23 56.13 56.16 342.0K
17:34 56.06 56.27 56.06 56.27 1,197.8K
17:35 56.28 56.30 56.26 56.30 188.4K
17:36 56.30 56.32 56.30 56.32 190.2K
17:37 56.35 56.35 56.28 56.32 202.0K
17:38 56.32 56.32 56.32 56.32 106.0K
17:39 56.33 56.43 56.32 56.43 339.4K
17:40 56.41 56.43 56.41 56.42 235.5K
17:41 56.43 56.43 56.43 56.43 55.2K
17:42 56.45 56.47 56.45 56.47 54.9K
17:43 56.49 56.53 56.49 56.53 189.9K
17:44 56.55 56.55 56.46 56.46 462.8K
17:45 56.46 56.59 56.46 56.59 173.4K
17:46 56.56 56.56 56.51 56.53 223.8K
17:47 56.53 56.53 56.45 56.46 109.1K
17:48 56.51 56.53 56.50 56.53 58.2K
17:49 56.52 56.52 56.50 56.52 47.2K
17:50 56.53 56.54 56.50 56.50 63.2K
17:51 56.51 56.54 56.51 56.54 32.7K
17:52 56.56 56.59 56.56 56.59 27.6K
17:53 56.58 56.60 56.58 56.60 83.7K
17:54 56.60 56.72 56.59 56.72 248.3K
17:55 56.69 56.75 56.69 56.69 186.6K
17:56 56.70 56.76 56.70 56.74 151.0K
17:57 56.76 56.78 56.74 56.77 54.5K
17:58 56.77 56.79 56.75 56.75 83.2K
17:59 56.77 56.79 56.76 56.76 57.4K
18:00 56.75 56.87 56.73 56.87 231.1K
18:01 56.85 56.85 56.82 56.84 50.7K
18:02 56.87 56.89 56.87 56.88 95.0K
18:03 56.90 56.95 56.90 56.93 169.8K
18:04 56.93 56.93 56.88 56.88 26.5K
18:05 56.88 56.96 56.88 56.93 27.7K
18:06 56.95 56.95 56.93 56.93 26.8K
18:07 56.91 56.96 56.91 56.95 23.5K
18:08 56.94 56.96 56.94 56.95 34.2K
18:09 56.93 56.98 56.91 56.91 40.5K
18:10 56.94 56.94 56.88 56.88 49.0K
18:11 56.88 56.91 56.87 56.87 44.8K
18:12 56.88 56.88 56.87 56.87 14.9K
18:13 56.87 56.87 56.85 56.86 8.0K
18:14 56.84 56.84 56.77 56.77 105.8K
18:15 56.79 56.87 56.79 56.87 48.2K
18:16 56.87 57.03 56.87 57.03 82.3K
18:17 56.98 57.00 56.95 56.96 70.2K
18:18 56.99 57.03 56.99 57.03 16.7K
18:19 57.03 57.07 57.03 57.03 70.4K
18:20 57.04 57.05 57.00 57.02 34.2K
18:21 57.02 57.04 57.02 57.03 3.3K
18:22 57.07 57.14 57.05 57.14 145.4K
18:23 57.13 57.17 57.10 57.17 47.6K
18:24 57.17 57.17 57.15 57.17 56.4K
18:25 57.19 57.19 57.11 57.11 26.6K
18:26 57.14 57.14 57.06 57.07 83.9K
18:27 57.04 57.09 57.04 57.07 17.8K
18:28 57.08 57.08 57.07 57.08 6.7K
18:29 57.08 57.08 57.07 57.08 10.2K
18:30 57.07 57.07 57.02 57.02 6.5K
18:31 57.02 57.07 57.02 57.05 9.6K
18:32 57.07 57.07 57.04 57.07 18.7K
18:33 57.07 57.07 57.07 57.07 8.5K
18:34 57.07 57.07 57.07 57.07 15.0K
18:35 57.05 57.07 57.05 57.05 3.9K
18:36 57.06 57.06 57.04 57.05 4.8K
18:37 57.05 57.07 56.99 57.07 118.7K
18:38 57.07 57.08 57.07 57.07 13.5K
18:39 57.08 57.08 57.06 57.08 19.0K
18:45 57.00 57.00 57.00 57.00 32.3K
18:46 57.00 57.00 57.00 57.00 4.7K
18:47 57.00 57.00 57.00 57.00 0.7K
18:48 57.00 57.00 57.00 57.00 0.1K
19:04 57.08 57.08 57.08 57.08 2.6K
19:05 57.08 57.08 56.98 57.03 22.4K
19:06 57.03 57.04 57.01 57.03 4.2K
19:07 57.04 57.05 57.02 57.04 4.8K
19:08 57.06 57.07 57.04 57.07 18.0K
19:09 57.08 57.08 57.06 57.06 13.6K
19:10 57.05 57.08 57.05 57.07 4.7K
19:11 57.05 57.07 57.05 57.06 2.3K
19:12 57.05 57.07 57.05 57.06 2.0K
19:13 57.06 57.07 57.06 57.07 3.5K
19:14 57.07 57.07 57.07 57.07 3.2K
19:15 57.06 57.07 57.06 57.07 3.4K
19:16 57.07 57.07 57.06 57.07 4.3K
19:17 57.07 57.07 57.07 57.07 7.4K
19:18 57.07 57.07 57.06 57.07 4.6K
19:19 57.07 57.07 57.06 57.07 5.5K
19:20 57.08 57.08 57.07 57.08 6.9K
19:21 57.08 57.08 57.08 57.08 0.1K
19:22 57.08 57.16 57.08 57.16 10.1K
19:23 57.17 57.18 57.16 57.16 3.4K
19:24 57.15 57.17 57.15 57.17 3.0K
19:25 57.17 57.19 57.16 57.16 12.5K
19:26 57.15 57.17 57.15 57.17 15.8K
19:27 57.17 57.17 57.17 57.17 5.1K
19:28 57.18 57.19 57.18 57.19 26.2K
19:29 57.17 57.19 57.15 57.18 39.0K
19:30 57.19 57.19 57.18 57.18 21.9K
19:31 57.06 57.11 57.06 57.10 57.2K
19:32 57.10 57.10 57.06 57.06 8.8K
19:33 57.06 57.13 57.06 57.13 4.5K
19:34 57.12 57.13 57.12 57.13 0.9K
19:35 57.13 57.13 57.11 57.12 0.1K
19:36 57.10 57.12 57.10 57.10 0.3K
19:37 57.09 57.09 57.04 57.04 16.6K
19:38 57.07 57.07 57.05 57.05 10.8K
19:39 57.04 57.05 57.04 57.05 11.8K
19:40 57.05 57.05 57.04 57.04 10.5K
19:41 57.04 57.05 57.04 57.04 0.9K
19:42 57.04 57.05 57.04 57.05 1.5K
19:43 57.05 57.05 57.02 57.05 6.5K
19:44 57.05 57.05 57.00 57.00 28.1K
19:45 57.00 57.01 57.00 57.00 9.1K
19:46 57.00 57.00 57.00 57.00 6.6K
19:47 57.03 57.03 57.03 57.03 15.9K
19:48 57.03 57.05 57.03 57.05 1.4K
19:49 57.07 57.10 57.07 57.10 1.6K
19:50 57.11 57.19 57.11 57.19 52.8K
19:51 57.20 57.20 57.16 57.17 28.7K
19:52 57.19 57.19 57.16 57.17 10.7K
19:53 57.18 57.20 57.18 57.20 1.1K
19:54 57.20 57.20 57.17 57.17 4.6K
19:55 57.16 57.18 57.14 57.16 20.8K
19:56 57.13 57.14 57.10 57.10 16.1K
19:57 57.13 57.13 57.13 57.13 14.0K
19:58 57.14 57.15 57.13 57.14 1.1K
19:59 57.13 57.13 57.10 57.10 10.6K
20:00 57.10 57.10 57.08 57.08 4.6K
20:01 57.09 57.18 57.09 57.17 61.2K
20:02 57.19 57.19 57.18 57.18 7.8K
20:03 57.19 57.20 57.18 57.19 6.4K
20:04 57.18 57.20 57.18 57.20 5.7K
20:05 57.20 57.20 57.19 57.20 15.5K
20:06 57.19 57.20 57.19 57.19 5.7K
20:07 57.20 57.20 57.20 57.20 1.4K
20:08 57.20 57.20 57.19 57.20 0.5K
20:09 57.20 57.20 57.19 57.19 24.0K
20:10 57.19 57.19 57.17 57.18 1.5K
20:11 57.19 57.19 57.18 57.18 0.5K
20:12 57.20 57.20 57.17 57.19 1.4K
20:13 57.19 57.20 57.19 57.19 2.9K
20:14 57.19 57.19 57.18 57.18 0.5K
20:15 57.18 57.18 57.18 57.18 4.2K
20:16 57.17 57.17 57.14 57.17 12.0K
20:17 57.16 57.16 57.15 57.15 0.5K
20:18 57.14 57.15 57.13 57.15 41.3K
20:19 57.12 57.12 57.10 57.12 9.5K
20:20 57.12 57.14 57.12 57.14 4.3K
20:21 57.14 57.14 57.13 57.13 9.3K
20:22 57.12 57.13 57.10 57.11 60.0K
20:23 57.11 57.13 57.11 57.13 7.6K
20:24 57.13 57.14 57.13 57.14 1.0K
20:25 57.13 57.14 57.13 57.14 0.9K
20:26 57.14 57.14 57.13 57.13 1.0K
20:27 57.12 57.13 57.12 57.13 1.0K
20:28 57.13 57.13 57.13 57.13 0.6K
20:29 57.13 57.13 57.12 57.13 18.3K
20:30 57.13 57.15 57.13 57.15 0.7K
20:31 57.13 57.15 57.13 57.15 4.9K
20:32 57.14 57.15 57.13 57.14 2.5K
20:33 57.13 57.14 57.13 57.13 0.6K
20:34 57.13 57.17 57.13 57.17 13.4K
20:35 57.18 57.18 57.17 57.18 5.2K
20:36 57.18 57.21 57.18 57.21 18.7K
20:37 57.21 57.26 57.20 57.26 37.6K
20:38 57.27 57.28 57.26 57.27 2.8K
20:39 57.26 57.26 57.23 57.23 12.9K
20:40 57.23 57.23 57.20 57.20 0.3K
20:41 57.22 57.22 57.21 57.21 0.3K
20:42 57.22 57.24 57.22 57.24 0.1K
20:43 57.24 57.24 57.23 57.24 1.3K
20:44 57.24 57.24 57.23 57.24 0.9K
20:45 57.24 57.24 57.23 57.24 0.8K
20:46 57.23 57.24 57.23 57.24 0.6K
20:47 57.22 57.24 57.22 57.23 0.2K
20:48 57.24 57.24 57.24 57.24 1.6K
20:49 57.25 57.25 57.24 57.25 2.9K
20:50 57.25 57.25 57.24 57.25 2.1K
20:51 57.25 57.26 57.24 57.26 2.4K
20:52 57.25 57.26 57.25 57.25 1.0K
20:53 57.25 57.25 57.25 57.25 1.5K
20:54 57.25 57.26 57.25 57.26 1.8K
20:55 57.26 57.26 57.25 57.26 1.0K
20:56 57.26 57.26 57.25 57.26 1.5K
20:57 57.26 57.26 57.25 57.26 1.6K
20:58 57.26 57.26 57.25 57.26 0.3K
20:59 57.26 57.26 57.25 57.25 2.9K
21:00 57.26 57.26 57.25 57.25 3.4K
21:01 57.25 57.27 57.25 57.27 6.1K
21:02 57.27 57.28 57.26 57.28 9.9K
21:03 57.28 57.28 57.28 57.28 0.5K
21:04 57.28 57.28 57.28 57.28 1.0K
21:05 57.26 57.28 57.26 57.26 0.9K
21:06 57.28 57.28 57.28 57.28 1.8K
21:07 57.26 57.27 57.25 57.26 14.2K
21:08 57.26 57.26 57.19 57.19 39.9K
21:09 57.18 57.23 57.18 57.22 0.1K
21:10 57.19 57.19 56.88 56.88 291.7K
21:11 56.83 56.94 56.83 56.94 76.4K
21:12 56.93 56.93 56.83 56.83 83.9K
21:13 56.84 56.85 56.84 56.85 42.4K
21:14 56.82 56.84 56.81 56.83 81.2K
21:15 56.82 56.82 56.79 56.80 83.1K
21:16 56.79 56.79 56.76 56.79 12.9K
21:17 56.80 56.84 56.80 56.82 35.5K
21:18 56.75 56.75 56.60 56.60 157.1K
21:19 56.58 56.58 56.49 56.49 85.3K
21:20 56.47 56.47 56.44 56.44 81.9K
21:21 56.51 56.60 56.51 56.59 54.7K
21:22 56.64 56.64 56.60 56.60 23.9K
21:23 56.61 56.61 56.59 56.60 4.1K
21:24 56.60 56.62 56.60 56.62 3.8K
21:25 56.62 56.65 56.62 56.65 7.2K
21:26 56.66 56.74 56.66 56.73 121.2K
21:27 56.74 56.75 56.73 56.74 6.7K
21:28 56.74 56.79 56.74 56.79 24.0K
21:29 56.76 56.76 56.72 56.76 58.5K
21:30 56.75 56.79 56.75 56.77 7.9K
21:31 56.79 56.79 56.77 56.77 19.6K
21:32 56.75 56.77 56.70 56.70 17.9K
21:33 56.73 56.73 56.71 56.71 31.5K
21:34 56.72 56.82 56.72 56.82 13.8K
21:35 56.82 56.85 56.82 56.85 19.1K
21:36 56.85 56.85 56.84 56.84 0.7K
21:37 56.83 56.86 56.82 56.86 8.2K
21:38 56.80 56.81 56.80 56.81 2.2K
21:39 56.79 56.80 56.79 56.79 0.6K
21:40 56.80 56.80 56.72 56.80 26.2K
21:41 56.81 56.94 56.81 56.94 19.5K
21:42 56.96 56.98 56.95 56.95 96.5K
21:43 56.96 56.98 56.96 56.98 16.7K
21:44 56.99 57.07 56.99 57.07 30.4K
21:45 57.05 57.05 56.98 56.99 40.6K
21:46 56.94 56.97 56.94 56.94 11.5K
21:47 56.94 56.94 56.94 56.94 1.6K
21:48 56.94 56.94 56.91 56.91 1.5K
21:49 56.93 56.93 56.91 56.91 1.1K
21:50 56.93 56.93 56.92 56.92 0.2K
21:51 56.93 56.93 56.89 56.89 6.9K
21:52 56.89 56.89 56.81 56.86 15.8K
21:53 56.85 56.93 56.85 56.93 8.8K
21:54 56.92 56.92 56.91 56.91 9.8K
21:55 56.92 56.92 56.90 56.90 1.1K
21:56 56.90 56.93 56.90 56.93 1.5K
21:57 56.93 56.93 56.91 56.91 0.3K
21:58 56.91 56.98 56.91 56.98 7.5K
21:59 56.98 56.98 56.94 56.94 0.7K
22:00 56.94 56.98 56.94 56.98 3.1K
22:01 56.96 56.96 56.85 56.85 5.7K
22:02 56.87 56.87 56.87 56.87 2.0K
22:03 56.90 56.90 56.87 56.87 0.7K
22:04 56.88 56.88 56.87 56.88 15.0K
22:05 56.87 56.88 56.87 56.87 9.4K
22:06 56.90 56.93 56.90 56.93 7.6K
22:07 56.94 56.98 56.93 56.98 22.4K
22:08 56.99 57.01 56.99 57.01 14.2K
22:09 57.03 57.03 56.97 56.97 129.1K
22:10 56.97 56.99 56.97 56.99 6.2K
22:11 56.99 57.00 56.99 57.00 6.3K
22:12 57.01 57.01 57.01 57.01 0.9K
22:13 57.03 57.09 57.03 57.09 41.6K
22:14 57.07 57.08 57.07 57.07 4.0K
22:15 57.07 57.07 57.06 57.06 0.1K
22:16 57.01 57.01 56.99 56.99 8.1K
22:17 56.98 56.98 56.96 56.96 5.2K
22:18 56.98 56.98 56.98 56.98 0.1K
22:19 56.96 56.99 56.96 56.99 0.9K
22:20 56.99 56.99 56.97 56.97 9.4K
22:21 56.97 56.97 56.96 56.96 3.9K
22:22 56.97 57.00 56.97 56.98 6.2K
22:23 56.97 56.98 56.95 56.97 2.2K
22:24 56.95 56.98 56.94 56.98 3.0K
22:25 56.98 56.98 56.94 56.94 9.9K
22:26 56.90 56.90 56.90 56.90 6.3K
22:27 56.92 56.92 56.88 56.91 21.1K
22:28 56.89 56.89 56.89 56.89 0.4K
22:29 56.89 56.89 56.89 56.89 0.8K
22:30 56.90 56.90 56.90 56.90 0.5K
22:31 56.90 56.90 56.90 56.90 0.7K
22:32 56.93 56.93 56.90 56.93 3.0K
22:33 56.96 57.04 56.96 57.04 14.6K
22:34 57.03 57.06 57.03 57.04 25.4K
22:35 57.06 57.06 57.00 57.00 32.3K
22:36 57.03 57.03 57.03 57.03 0.2K
22:37 57.03 57.03 56.91 56.95 15.2K
22:38 56.96 57.00 56.96 57.00 5.3K
22:39 56.96 56.96 56.95 56.95 0.7K
22:40 56.96 56.97 56.95 56.97 0.4K
22:41 56.95 56.95 56.87 56.87 34.3K
22:42 56.88 56.88 56.85 56.85 7.7K
22:43 56.89 56.93 56.89 56.93 15.2K
22:44 56.94 56.94 56.88 56.88 12.5K
22:45 56.85 56.97 56.85 56.97 115.2K
22:46 56.98 56.99 56.98 56.99 4.6K
22:47 57.03 57.06 57.01 57.06 55.0K
22:48 57.05 57.05 57.05 57.05 5.0K
22:49 57.09 57.11 57.08 57.09 19.5K
22:50 57.09 57.10 57.09 57.10 10.1K
22:51 57.10 57.10 57.08 57.08 0.5K
22:52 57.08 57.08 57.07 57.07 7.3K
22:53 57.09 57.09 57.09 57.09 1.0K
22:55 57.09 57.09 57.09 57.09 0.5K
22:56 57.08 57.08 57.05 57.05 8.4K
22:57 57.04 57.04 57.02 57.02 10.8K
22:58 57.02 57.02 57.00 57.02 6.1K
22:59 57.02 57.02 57.02 57.02 0.7K
23:00 56.99 57.02 56.99 57.01 4.8K
23:01 57.02 57.02 57.02 57.02 0.2K
23:02 57.01 57.02 57.01 57.02 0.2K
23:03 57.01 57.01 57.01 57.01 20.9K
23:04 57.05 57.05 56.99 56.99 9.5K
23:05 56.98 56.98 56.92 56.94 21.0K
23:06 56.97 56.97 56.97 56.97 0.0K
23:07 56.97 56.97 56.97 56.97 0.0K
23:08 56.93 56.95 56.93 56.95 1.9K
23:09 56.95 56.97 56.95 56.97 2.8K
23:10 56.97 56.97 56.97 56.97 0.7K
23:11 56.98 56.98 56.98 56.98 0.1K
23:12 56.99 56.99 56.98 56.98 5.7K
23:14 56.99 57.02 56.99 57.02 1.2K
23:15 57.03 57.03 57.01 57.01 0.1K
23:16 57.03 57.03 57.03 57.03 0.0K
23:17 57.01 57.01 57.01 57.01 0.2K
23:18 57.01 57.01 57.01 57.01 52.7K
23:20 57.02 57.02 57.01 57.01 0.5K
23:21 57.03 57.03 57.03 57.03 2.8K
23:22 57.01 57.03 57.01 57.03 0.1K
23:23 57.03 57.03 57.03 57.03 4.1K
23:24 57.03 57.05 57.03 57.05 0.2K
23:25 57.03 57.05 57.03 57.05 0.6K
23:26 57.05 57.05 57.05 57.05 3.5K
23:27 57.06 57.06 57.06 57.06 0.7K
23:28 57.07 57.07 57.06 57.06 1.1K
23:29 57.06 57.06 57.06 57.06 0.0K
23:30 57.06 57.09 57.06 57.09 13.1K
23:31 57.09 57.09 57.09 57.09 0.1K
23:32 57.09 57.09 57.09 57.09 0.2K
23:33 57.09 57.09 57.09 57.09 0.7K
23:34 57.09 57.09 57.07 57.09 1.6K
23:35 57.09 57.09 57.09 57.09 1.4K
23:36 57.07 57.09 57.07 57.07 1.4K
23:37 57.08 57.08 57.07 57.07 4.7K
23:38 57.07 57.07 57.06 57.06 0.9K
23:39 57.06 57.06 57.05 57.05 5.2K
23:40 57.05 57.05 57.05 57.05 8.0K
23:41 57.04 57.04 57.04 57.04 0.6K
23:42 56.99 56.99 56.97 56.99 131.0K
23:43 56.96 56.97 56.93 56.93 13.2K
23:44 56.92 56.92 56.91 56.91 6.4K
23:45 56.87 56.90 56.80 56.80 79.7K
23:46 56.67 56.67 56.62 56.62 285.7K
23:47 56.62 56.70 56.61 56.64 19.0K
23:48 56.63 56.63 56.53 56.53 29.7K
23:49 56.61 56.61 56.32 56.40 174.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available