Astra Group

ASTR
🏛️ russian-federation →
295.20
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 451.65 451.65 451.65 451.65 2.4K
07:00 453.00 454.20 453.00 453.05 1.1K
07:01 454.00 454.35 453.05 454.35 0.7K
07:02 454.35 454.35 453.65 454.30 0.8K
07:03 454.00 454.00 454.00 454.00 0.7K
07:04 454.30 454.30 454.00 454.20 1.9K
07:05 453.50 454.05 453.05 453.05 1.6K
07:06 453.50 453.50 453.15 453.45 0.1K
07:07 453.45 453.50 453.45 453.50 0.1K
07:08 454.20 454.25 454.15 454.15 0.1K
07:09 454.20 454.25 453.30 453.30 1.0K
07:10 454.25 454.25 453.35 454.00 0.4K
07:11 454.00 454.70 454.00 454.70 1.1K
07:12 454.70 454.75 454.55 454.55 0.6K
07:13 454.30 454.75 454.30 454.70 0.4K
07:14 454.75 454.75 454.60 454.60 0.2K
07:15 454.75 454.75 454.60 454.60 0.2K
07:16 454.65 454.75 454.60 454.75 0.3K
07:17 454.75 454.85 454.75 454.85 0.1K
07:18 454.85 454.85 454.80 454.85 0.2K
07:19 454.80 455.05 454.80 455.05 0.3K
07:20 455.25 455.35 454.90 454.90 0.9K
07:21 455.10 455.50 455.10 455.50 0.4K
07:22 455.50 455.50 455.45 455.45 0.3K
07:23 455.45 455.50 455.15 455.50 1.1K
07:24 455.15 455.50 455.15 455.45 0.1K
07:25 455.40 455.40 455.40 455.40 0.1K
07:26 455.40 455.60 455.40 455.60 0.7K
07:27 455.70 456.00 455.65 455.65 0.8K
07:28 456.25 456.80 456.25 456.75 4.9K
07:29 456.85 456.95 456.85 456.85 2.5K
07:30 458.15 458.50 455.70 455.70 37.7K
07:32 452.95 453.00 452.30 452.30 49.7K
07:33 452.60 453.00 452.55 452.95 1.8K
07:34 452.65 452.80 452.65 452.70 6.7K
07:35 453.50 454.15 453.50 454.10 19.9K
07:36 454.05 454.20 454.05 454.10 1.4K
07:37 454.10 455.10 454.10 454.80 2.0K
07:38 454.65 454.65 452.65 452.65 13.3K
07:39 452.70 452.95 452.70 452.95 0.7K
07:40 453.00 453.00 452.95 453.00 3.2K
07:41 453.00 453.00 453.00 453.00 0.3K
07:42 453.00 453.00 452.95 452.95 0.8K
07:43 453.00 453.00 452.40 452.40 2.7K
07:44 452.35 452.65 452.35 452.65 11.7K
07:45 452.65 452.70 452.65 452.65 0.5K
07:46 452.65 452.70 452.65 452.70 0.4K
07:47 452.95 453.40 452.95 453.40 2.5K
07:48 454.10 454.10 453.65 453.65 1.3K
07:49 453.65 453.65 449.75 450.50 61.6K
07:50 450.65 450.65 450.30 450.60 6.0K
07:51 451.30 451.30 451.30 451.30 7.8K
07:53 451.95 451.95 451.95 451.95 9.5K
07:54 452.35 452.45 452.35 452.35 2.8K
07:55 451.80 451.80 451.10 451.15 10.5K
07:56 451.20 451.95 451.20 451.75 1.4K
07:57 451.75 451.75 451.40 451.55 0.3K
07:58 451.75 451.75 449.00 449.40 27.0K
07:59 449.70 449.95 449.70 449.95 2.6K
08:00 450.00 450.00 449.70 449.70 7.3K
08:01 449.70 449.80 449.60 449.80 2.2K
08:02 449.75 450.00 449.75 450.00 0.7K
08:03 450.00 450.00 449.95 449.95 2.0K
08:04 450.00 450.00 450.00 450.00 9.7K
08:05 450.00 450.00 450.00 450.00 1.8K
08:06 450.00 450.00 450.00 450.00 2.9K
08:07 450.00 450.00 450.00 450.00 3.1K
08:08 450.00 450.50 450.00 450.50 11.4K
08:09 450.50 450.50 449.95 449.95 1.8K
08:10 450.10 450.65 450.10 450.65 0.7K
08:11 450.60 451.05 450.60 451.05 3.9K
08:12 451.00 451.30 451.00 451.05 2.5K
08:13 451.10 451.20 451.10 451.15 0.8K
08:14 451.15 451.50 451.15 451.50 1.4K
08:15 451.50 451.55 451.50 451.50 0.3K
08:16 451.55 451.75 451.45 451.75 1.1K
08:17 451.20 451.75 451.20 451.75 0.6K
08:18 451.75 452.00 451.75 451.80 5.1K
08:19 451.70 451.85 451.70 451.85 0.2K
08:20 451.85 451.90 451.85 451.90 0.3K
08:21 451.90 451.95 451.90 451.95 0.3K
08:22 452.20 452.25 452.20 452.20 6.4K
08:23 452.30 452.35 452.30 452.35 0.4K
08:24 452.40 452.75 452.40 452.75 1.0K
08:25 452.75 452.75 452.65 452.70 0.7K
08:26 452.70 452.75 452.55 452.70 0.5K
08:27 452.90 452.95 452.70 452.90 0.8K
08:28 452.90 453.00 452.90 452.90 1.2K
08:29 452.90 452.95 452.90 452.95 1.0K
08:30 452.95 452.95 451.65 452.15 3.4K
08:31 452.40 452.45 452.05 452.30 0.2K
08:32 452.25 452.50 452.25 452.50 0.3K
08:33 452.50 452.90 452.50 452.90 0.3K
08:34 452.70 453.05 452.70 453.05 1.0K
08:35 452.95 452.95 452.75 452.80 0.1K
08:36 452.55 453.35 452.55 453.20 2.5K
08:37 453.20 453.30 453.20 453.30 0.2K
08:38 453.35 453.35 453.00 453.00 4.1K
08:39 453.00 453.20 453.00 453.20 1.0K
08:40 452.90 453.35 452.90 453.30 0.9K
08:41 453.30 453.40 453.10 453.40 0.4K
08:42 453.40 453.40 453.40 453.40 0.1K
08:43 453.40 453.40 452.80 453.00 1.6K
08:44 452.95 452.95 452.95 452.95 0.1K
08:45 452.95 453.00 452.80 452.80 0.2K
08:46 452.75 452.75 452.30 452.30 0.7K
08:47 452.30 452.75 452.30 452.75 1.6K
08:48 452.45 453.00 452.40 452.95 2.9K
08:49 452.40 452.80 452.40 452.75 1.3K
08:50 452.30 452.75 452.30 452.75 1.1K
08:51 451.75 452.00 451.30 451.95 2.6K
08:52 452.00 452.00 451.10 451.15 2.4K
08:53 450.95 451.40 450.95 451.40 5.8K
08:54 450.55 451.70 450.55 451.70 0.3K
08:55 451.65 452.40 451.65 452.40 1.3K
08:56 452.35 452.45 452.35 452.45 0.7K
08:57 452.55 452.55 452.15 452.55 0.1K
08:58 452.55 452.65 452.55 452.65 0.3K
08:59 452.70 452.70 452.00 452.70 3.4K
09:00 453.05 453.05 452.65 452.65 1.5K
09:01 451.60 452.10 451.45 451.45 3.9K
09:02 451.70 452.00 451.70 452.00 0.1K
09:03 452.00 452.10 451.95 452.00 0.8K
09:04 452.10 452.10 452.05 452.05 0.2K
09:05 452.05 452.10 451.85 452.10 0.7K
09:06 452.10 452.10 452.05 452.10 0.5K
09:07 452.40 452.40 451.90 452.30 0.5K
09:08 452.25 452.45 452.25 452.45 0.6K
09:09 452.30 452.80 451.95 452.80 0.7K
09:10 452.75 452.85 452.50 452.75 0.3K
09:11 452.75 452.75 452.50 452.50 0.1K
09:12 452.75 452.95 452.55 452.90 1.3K
09:13 453.15 453.15 452.95 453.05 2.0K
09:14 453.10 453.25 453.10 453.25 0.1K
09:15 453.25 453.25 453.25 453.25 3.2K
09:16 453.40 453.75 453.25 453.75 1.7K
09:17 453.75 453.90 453.45 453.45 2.5K
09:18 453.25 453.80 453.15 453.80 0.6K
09:19 453.60 454.00 453.55 453.95 2.0K
09:20 453.95 454.00 453.90 453.95 0.2K
09:21 453.95 454.00 453.95 454.00 0.6K
09:22 454.00 454.50 454.00 454.50 1.8K
09:23 454.55 454.95 454.50 454.95 2.8K
09:24 454.90 455.35 454.90 455.00 1.7K
09:25 455.05 455.10 454.65 454.65 2.6K
09:26 454.85 454.85 454.25 454.25 2.7K
09:27 454.80 454.80 454.20 454.65 0.5K
09:28 454.60 454.70 454.60 454.65 0.1K
09:29 454.65 454.65 454.65 454.65 1.2K
09:30 454.00 454.00 454.00 454.00 4.1K
09:31 453.95 454.00 451.70 451.70 26.1K
09:32 452.15 453.05 452.15 452.65 2.9K
09:33 452.55 453.55 452.55 452.60 3.4K
09:34 452.70 453.35 452.70 452.95 0.1K
09:35 452.95 452.95 449.95 450.00 46.8K
09:36 450.00 451.05 450.00 450.90 12.4K
09:37 450.75 450.75 450.35 450.50 2.6K
09:38 450.65 450.90 450.65 450.90 2.2K
09:39 451.00 451.45 451.00 451.40 3.9K
09:40 451.20 452.00 451.20 451.85 3.3K
09:41 451.90 451.90 450.00 450.00 16.1K
09:42 449.95 450.65 449.95 450.65 12.3K
09:43 450.25 450.90 450.00 450.75 4.5K
09:44 450.75 451.05 450.75 451.05 0.6K
09:45 451.05 452.00 451.05 452.00 5.0K
09:46 452.20 452.25 452.20 452.25 1.6K
09:47 452.90 452.90 452.25 452.25 2.1K
09:48 452.25 452.60 452.25 452.50 0.4K
09:49 452.45 452.45 449.75 449.75 29.8K
09:50 450.00 450.00 450.00 450.00 13.8K
09:51 450.00 450.00 449.95 450.00 6.0K
09:52 450.00 450.65 450.00 450.60 11.3K
09:53 450.70 450.70 450.40 450.50 6.1K
09:54 450.50 450.75 450.45 450.75 1.6K
09:55 450.75 450.90 450.75 450.85 1.7K
09:56 451.45 451.45 450.00 450.45 28.6K
09:57 450.50 450.60 450.50 450.60 1.0K
09:58 451.05 452.20 451.05 451.95 13.9K
09:59 452.00 452.00 451.95 451.95 3.4K
10:00 451.95 451.95 451.95 451.95 2.6K
10:01 451.95 451.95 451.05 451.05 8.4K
10:02 451.35 451.75 451.35 451.75 2.9K
10:03 451.40 451.45 451.20 451.20 3.6K
10:04 451.50 451.70 451.35 451.70 2.9K
10:05 451.50 451.50 449.95 449.95 33.8K
10:06 449.90 450.00 449.90 450.00 12.0K
10:07 450.05 450.25 450.05 450.25 17.4K
10:08 450.25 450.35 450.20 450.35 2.4K
10:09 450.40 450.40 450.15 450.30 8.5K
10:10 450.30 450.75 450.30 450.75 3.0K
10:11 450.80 451.15 450.80 451.15 4.0K
10:12 451.10 451.10 450.75 450.75 8.6K
10:13 450.95 451.20 450.95 451.15 4.2K
10:14 451.20 451.40 451.00 451.15 3.0K
10:15 451.15 451.20 451.00 451.05 2.9K
10:16 451.20 451.45 451.20 451.45 1.0K
10:17 451.50 451.50 451.20 451.50 2.2K
10:18 451.50 451.70 451.05 451.25 5.0K
10:19 451.30 451.70 451.30 451.70 1.8K
10:20 451.75 451.75 451.45 451.45 2.6K
10:21 451.45 451.70 451.40 451.40 2.3K
10:22 451.25 451.25 450.00 450.35 52.6K
10:23 450.25 450.45 450.25 450.30 3.4K
10:24 450.40 450.40 450.15 450.15 0.9K
10:25 450.45 450.60 450.45 450.50 1.8K
10:26 450.50 450.50 450.25 450.25 6.4K
10:27 450.35 450.35 450.20 450.20 1.3K
10:28 450.20 450.40 450.20 450.20 2.6K
10:29 450.10 450.10 449.85 449.85 19.8K
10:30 449.80 449.95 449.80 449.95 1.2K
10:31 449.95 450.25 449.95 450.25 1.0K
10:32 450.00 450.25 450.00 450.05 3.3K
10:33 450.05 450.40 450.00 450.40 2.4K
10:34 450.45 450.60 450.45 450.50 2.4K
10:35 450.40 450.40 450.10 450.10 5.1K
10:36 450.20 450.20 450.00 450.00 1.9K
10:37 449.95 449.95 449.75 449.90 2.9K
10:38 450.00 450.00 449.95 450.00 1.0K
10:39 449.95 449.95 449.90 449.90 0.9K
10:40 449.95 449.95 449.90 449.95 0.7K
10:41 449.95 449.95 449.95 449.95 2.0K
10:42 450.15 450.20 450.15 450.20 0.2K
10:43 450.30 450.45 450.30 450.45 2.4K
10:44 450.00 450.00 450.00 450.00 4.9K
10:45 449.90 450.00 449.85 449.85 2.8K
10:46 449.90 450.00 449.90 449.95 1.9K
10:47 450.00 450.00 450.00 450.00 4.5K
10:48 450.00 450.00 450.00 450.00 2.3K
10:49 450.00 450.00 450.00 450.00 3.0K
10:50 450.00 450.35 450.00 450.35 4.8K
10:51 450.15 450.15 450.00 450.00 1.1K
10:52 450.05 450.10 450.00 450.00 2.0K
10:53 450.00 450.10 449.95 450.10 2.2K
10:54 450.10 450.10 449.90 450.00 4.8K
10:55 450.05 450.05 449.90 450.00 1.0K
10:56 449.95 449.95 449.90 449.90 1.9K
10:57 450.05 450.05 449.95 449.95 3.7K
10:58 450.15 450.15 450.15 450.15 0.2K
10:59 450.15 450.20 450.15 450.20 5.0K
11:00 450.20 450.35 450.20 450.35 0.7K
11:01 450.35 450.35 450.35 450.35 4.7K
11:02 450.35 450.60 450.30 450.60 2.1K
11:03 450.60 450.95 450.60 450.95 1.7K
11:04 450.95 451.00 450.85 450.85 2.6K
11:05 450.90 451.00 450.90 451.00 0.5K
11:06 451.00 451.05 450.90 451.05 3.5K
11:07 451.40 451.40 451.20 451.40 0.2K
11:08 451.40 451.55 451.40 451.55 1.6K
11:09 451.40 451.65 451.35 451.50 3.1K
11:10 451.30 451.70 450.90 450.95 6.0K
11:11 450.75 450.95 450.40 450.40 4.5K
11:12 450.40 450.45 450.25 450.45 1.3K
11:13 450.45 450.50 450.40 450.40 2.8K
11:14 450.35 450.40 450.35 450.40 0.6K
11:15 450.35 450.35 449.30 449.40 34.4K
11:16 449.65 449.85 449.65 449.85 1.6K
11:17 449.00 449.00 448.95 448.95 17.1K
11:18 449.00 449.00 448.90 448.90 3.9K
11:19 449.00 449.00 445.40 445.40 113.8K
11:20 445.25 445.25 445.00 445.00 9.0K
11:21 445.75 446.75 445.75 446.45 24.0K
11:22 446.45 446.75 446.40 446.40 9.5K
11:23 446.45 446.55 446.45 446.55 3.1K
11:24 446.75 447.15 446.75 447.00 3.5K
11:25 447.15 447.80 447.15 447.80 5.6K
11:26 447.55 447.75 447.40 447.75 8.8K
11:27 447.70 447.70 447.30 447.70 2.4K
11:28 447.55 447.55 446.60 446.60 8.6K
11:29 446.80 447.05 446.80 447.00 9.3K
11:30 447.05 447.05 447.05 447.05 1.9K
11:31 446.85 447.10 446.75 446.75 4.6K
11:32 446.85 447.15 446.80 447.15 1.4K
11:33 447.10 447.70 447.10 447.50 5.8K
11:34 447.50 447.50 447.15 447.15 0.8K
11:35 447.30 447.50 447.30 447.45 4.6K
11:36 447.35 447.35 447.20 447.25 0.3K
11:37 447.20 447.20 447.20 447.20 1.2K
11:38 447.15 447.25 447.00 447.10 7.0K
11:39 447.05 447.30 447.05 447.30 6.1K
11:40 447.30 447.45 447.25 447.45 1.2K
11:41 447.45 447.50 447.45 447.50 3.8K
11:42 447.40 447.50 447.40 447.50 1.3K
11:43 447.50 447.60 447.50 447.50 2.7K
11:44 447.60 447.75 447.60 447.65 0.8K
11:45 447.65 447.70 447.50 447.70 1.0K
11:46 447.55 447.75 447.55 447.70 1.2K
11:47 447.75 447.80 447.75 447.80 1.7K
11:48 447.80 448.00 447.80 447.95 13.7K
11:49 447.95 448.00 447.90 447.95 0.8K
11:50 447.95 448.00 447.95 448.00 0.4K
11:51 448.00 448.00 447.95 448.00 1.8K
11:52 448.00 448.00 447.90 447.95 0.9K
11:53 447.95 448.00 447.95 448.00 2.3K
11:54 448.00 448.00 447.95 448.00 6.7K
11:55 448.00 448.00 448.00 448.00 1.7K
11:56 448.00 448.00 447.95 448.00 0.7K
11:57 448.00 448.00 448.00 448.00 2.2K
11:58 448.00 448.00 447.95 447.95 2.6K
11:59 448.00 448.00 447.95 447.95 8.1K
12:00 448.00 448.00 447.40 447.40 16.4K
12:01 447.55 447.55 447.30 447.40 2.6K
12:02 447.55 447.70 447.50 447.70 0.6K
12:03 447.55 447.65 447.50 447.50 1.0K
12:04 447.70 447.75 447.70 447.75 1.2K
12:05 447.70 447.70 447.50 447.65 0.6K
12:06 447.70 447.70 447.35 447.35 1.5K
12:07 447.40 447.70 447.30 447.50 7.5K
12:08 447.65 447.65 447.60 447.60 0.3K
12:09 447.45 447.50 447.30 447.30 2.7K
12:10 447.35 447.35 447.00 447.30 1.6K
12:11 446.90 447.30 446.90 446.90 1.7K
12:12 446.85 447.15 446.85 447.10 2.4K
12:13 447.05 447.25 447.05 447.25 4.9K
12:14 447.20 447.50 447.15 447.40 1.0K
12:15 448.00 448.85 447.55 448.85 39.6K
12:16 448.35 449.25 448.35 448.60 6.4K
12:17 448.60 448.80 448.55 448.80 3.2K
12:18 448.85 449.15 448.85 449.10 5.5K
12:19 448.60 449.25 448.55 449.25 6.0K
12:20 449.35 449.70 449.35 449.70 3.7K
12:21 449.20 449.50 449.20 449.50 9.0K
12:22 449.50 449.75 449.30 449.30 4.1K
12:23 449.00 449.50 449.00 449.50 5.1K
12:24 449.50 449.85 449.50 449.65 2.3K
12:25 449.60 449.60 449.55 449.55 3.9K
12:26 449.55 449.60 449.30 449.50 1.2K
12:27 449.60 449.60 449.30 449.30 1.8K
12:28 449.20 449.35 449.05 449.10 2.7K
12:29 449.05 449.05 448.85 448.85 0.5K
12:30 448.85 448.85 448.80 448.85 0.5K
12:31 448.30 448.65 448.00 448.45 5.0K
12:32 448.05 448.60 448.05 448.40 0.7K
12:33 448.65 448.65 448.30 448.55 0.5K
12:34 448.65 448.75 448.40 448.60 0.9K
12:35 448.60 448.60 448.00 448.00 12.2K
12:36 448.00 448.00 447.80 447.95 0.7K
12:37 448.00 448.25 448.00 448.25 5.1K
12:38 448.50 448.50 448.40 448.40 0.6K
12:39 448.50 448.50 448.30 448.45 0.2K
12:40 448.45 448.45 448.40 448.40 0.2K
12:41 448.40 448.45 448.40 448.45 0.8K
12:42 448.35 448.50 448.25 448.25 0.8K
12:43 448.50 448.50 448.20 448.45 0.3K
12:44 448.45 449.35 448.40 449.35 18.2K
12:45 449.20 449.25 448.80 448.80 2.1K
12:46 449.00 449.00 448.60 448.90 0.4K
12:47 448.80 448.80 448.80 448.80 0.4K
12:48 448.85 448.85 448.60 448.60 1.1K
12:49 448.85 448.90 448.60 448.85 0.5K
12:50 448.85 448.90 448.80 448.85 0.6K
12:51 448.90 448.90 448.85 448.90 0.2K
12:52 448.85 449.25 448.85 449.25 1.1K
12:53 449.25 449.30 449.20 449.30 0.4K
12:54 449.25 449.30 449.20 449.20 0.7K
12:55 449.25 449.50 449.25 449.50 2.1K
12:56 449.50 449.95 449.45 449.95 11.1K
12:57 450.00 450.00 449.95 450.00 4.6K
12:58 450.40 450.45 450.10 450.35 2.8K
12:59 450.35 450.35 450.25 450.25 1.5K
13:00 450.35 450.45 450.35 450.45 3.0K
13:01 450.40 450.45 450.05 450.05 2.1K
13:02 450.30 450.45 450.20 450.40 1.0K
13:03 450.40 450.40 450.05 450.35 0.4K
13:04 450.35 450.35 450.15 450.15 0.3K
13:05 450.15 450.30 450.10 450.25 0.2K
13:06 450.20 450.20 449.35 449.90 4.0K
13:07 449.90 449.90 449.45 449.65 0.6K
13:08 449.65 449.65 449.15 449.15 3.8K
13:09 449.15 449.15 449.00 449.15 0.3K
13:10 448.70 449.05 448.70 448.80 0.2K
13:11 448.85 449.35 448.85 449.35 2.3K
13:12 449.55 449.55 449.40 449.45 0.5K
13:13 449.35 449.45 449.35 449.45 0.4K
13:14 449.45 449.45 449.40 449.40 0.2K
13:15 449.45 450.20 449.25 449.25 20.1K
13:16 449.50 450.00 449.50 449.50 1.1K
13:17 449.75 450.20 449.60 449.60 0.6K
13:18 449.95 450.00 449.70 450.00 1.5K
13:19 450.05 450.15 449.95 450.15 1.0K
13:20 450.00 450.20 450.00 450.15 0.2K
13:21 449.70 450.00 449.55 449.60 0.6K
13:22 449.55 449.95 449.55 449.95 0.2K
13:23 449.55 450.20 449.50 450.20 3.4K
13:24 450.35 450.35 449.40 449.75 1.5K
13:25 450.20 450.20 449.70 450.00 0.3K
13:26 449.85 450.05 449.75 450.05 0.6K
13:27 450.20 450.20 450.00 450.20 2.5K
13:28 450.00 450.15 450.00 450.15 0.7K
13:29 450.00 450.30 450.00 450.20 0.5K
13:30 450.05 450.15 450.00 450.05 0.1K
13:31 450.05 450.20 450.00 450.20 0.3K
13:32 450.15 450.20 450.00 450.20 1.1K
13:33 450.00 450.15 450.00 450.05 0.4K
13:34 450.00 450.05 450.00 450.00 0.8K
13:35 449.95 450.00 449.95 449.95 1.0K
13:36 449.95 449.95 449.85 449.90 3.1K
13:37 449.85 449.85 449.75 449.75 0.4K
13:38 449.85 449.85 449.75 449.80 0.3K
13:39 449.70 449.75 449.70 449.70 0.1K
13:40 449.75 449.75 449.50 449.50 6.1K
13:41 449.60 449.80 449.60 449.80 0.6K
13:42 449.80 449.95 449.75 449.95 1.1K
13:43 449.85 450.00 449.85 450.00 1.8K
13:44 450.00 450.00 449.80 450.00 0.7K
13:45 449.00 449.65 449.00 449.65 8.8K
13:46 449.60 449.70 449.50 449.50 0.6K
13:47 449.65 449.75 449.25 449.50 0.2K
13:48 449.50 449.50 449.10 449.50 0.4K
13:49 449.50 449.50 449.15 449.15 0.7K
13:50 449.75 449.75 449.15 449.65 0.6K
13:51 449.65 449.65 449.25 449.65 0.5K
13:52 449.20 449.55 449.20 449.55 0.3K
13:53 449.55 449.95 449.35 449.35 1.7K
13:54 449.60 449.90 449.60 449.60 0.3K
13:55 449.55 449.55 449.15 449.15 2.0K
13:56 449.25 449.30 449.25 449.30 0.1K
13:57 449.30 449.30 449.30 449.30 0.3K
13:58 449.45 449.45 449.15 449.15 2.2K
13:59 449.30 449.35 449.30 449.35 3.2K
14:00 449.35 449.35 449.30 449.35 0.5K
14:01 449.35 449.35 449.30 449.35 0.0K
14:02 449.45 449.45 449.30 449.45 0.3K
14:03 449.30 449.50 449.30 449.50 2.1K
14:04 449.15 449.50 449.15 449.40 0.3K
14:05 449.15 449.50 449.15 449.40 0.2K
14:06 449.40 449.40 449.25 449.25 0.3K
14:07 449.25 449.50 449.20 449.50 0.5K
14:08 449.50 449.50 449.40 449.50 0.2K
14:09 449.60 449.60 449.30 449.50 0.4K
14:10 449.50 449.50 449.15 449.15 1.3K
14:11 449.45 449.50 449.25 449.50 1.0K
14:12 449.60 449.60 449.20 449.30 0.7K
14:13 449.40 449.65 449.30 449.65 0.8K
14:14 449.60 449.60 449.35 449.35 0.1K
14:15 449.50 449.60 449.35 449.60 0.5K
14:16 449.60 449.70 449.40 449.70 0.1K
14:17 449.70 449.70 449.60 449.70 0.1K
14:18 449.70 449.70 449.60 449.70 0.6K
14:19 449.60 449.75 449.60 449.75 1.4K
14:20 449.75 449.95 449.75 449.95 0.7K
14:21 449.95 449.95 449.85 449.85 0.6K
14:22 449.70 449.70 449.70 449.70 0.6K
14:23 449.65 449.65 449.40 449.65 0.1K
14:24 449.65 449.75 449.65 449.65 0.5K
14:25 449.75 449.75 449.65 449.70 0.4K
14:26 449.60 449.65 449.40 449.40 1.3K
14:27 449.75 449.80 449.75 449.75 0.2K
14:28 449.75 449.75 449.50 449.65 0.1K
14:29 449.70 449.70 449.45 449.45 0.7K
14:30 449.60 449.70 449.45 449.60 0.4K
14:31 449.50 449.60 449.50 449.60 0.3K
14:32 449.65 449.70 449.45 449.65 0.1K
14:33 449.65 449.70 449.45 449.65 0.2K
14:34 449.65 449.75 449.65 449.75 0.2K
14:35 449.75 449.80 449.65 449.80 0.3K
14:36 449.80 449.80 449.80 449.80 0.2K
14:37 449.80 449.80 449.65 449.65 0.3K
14:38 449.80 449.80 449.55 449.80 0.3K
14:39 449.80 449.80 449.45 449.75 1.4K
14:40 449.75 449.85 449.75 449.75 0.4K
14:41 449.45 449.80 449.45 449.70 1.3K
14:42 449.70 449.75 449.70 449.75 0.2K
14:43 449.75 449.75 449.50 449.70 0.3K
14:44 449.70 450.00 449.70 450.00 1.9K
14:45 450.00 450.00 449.80 449.80 0.4K
14:46 450.00 450.00 449.75 449.75 0.4K
14:47 450.05 450.05 450.05 450.05 0.8K
14:48 450.30 450.30 450.05 450.05 0.6K
14:49 450.05 450.25 450.05 450.25 0.2K
14:50 450.05 450.25 450.05 450.10 0.2K
14:51 450.10 450.20 450.10 450.20 0.5K
14:52 450.20 450.20 450.05 450.05 0.5K
14:53 450.15 450.30 450.10 450.30 0.3K
14:54 450.30 450.30 450.10 450.10 0.1K
14:55 450.10 450.10 450.05 450.05 0.3K
14:56 450.10 450.20 450.00 450.05 1.4K
14:57 450.15 450.25 450.10 450.10 0.7K
14:58 450.10 450.25 450.00 450.25 1.3K
14:59 450.30 450.30 450.10 450.25 0.7K
15:00 450.35 450.40 450.30 450.40 1.8K
15:01 450.35 450.35 450.10 450.10 0.8K
15:02 450.10 450.40 450.10 450.15 0.7K
15:03 450.35 450.35 450.10 450.30 0.8K
15:04 450.35 450.40 450.20 450.40 1.5K
15:05 450.85 450.90 450.80 450.80 3.3K
15:06 450.85 450.95 450.80 450.95 1.9K
15:07 450.95 450.95 450.20 450.65 4.4K
15:08 450.65 450.65 450.20 450.45 0.8K
15:09 450.45 450.50 450.30 450.50 0.6K
15:10 450.60 450.70 450.40 450.70 0.9K
15:11 450.60 450.70 450.40 450.65 0.1K
15:12 450.70 450.70 450.35 450.35 0.6K
15:13 450.35 450.35 450.00 450.15 4.0K
15:14 450.25 450.25 450.00 450.15 0.4K
15:15 450.25 450.25 450.00 450.10 0.8K
15:16 450.05 450.20 450.00 450.05 0.6K
15:17 450.15 450.15 450.05 450.05 0.2K
15:18 450.00 450.10 450.00 450.05 2.0K
15:19 450.00 450.05 449.65 449.65 7.0K
15:20 449.80 449.80 449.65 449.75 0.2K
15:21 449.80 449.80 449.65 449.70 0.2K
15:22 449.80 449.90 449.70 449.70 1.1K
15:23 449.75 449.80 449.65 449.65 1.0K
15:24 449.65 449.70 449.60 449.60 1.7K
15:25 449.40 449.40 449.35 449.40 0.4K
15:26 449.40 449.40 449.15 449.20 1.5K
15:27 449.20 449.25 449.05 449.20 1.8K
15:28 449.50 449.50 449.15 449.35 0.5K
15:29 449.30 449.35 449.10 449.20 0.4K
15:30 449.10 449.30 449.10 449.30 0.4K
15:31 449.35 449.40 449.35 449.40 0.1K
15:32 449.40 449.40 449.40 449.40 0.1K
15:33 449.30 449.40 449.05 449.25 1.6K
15:34 449.10 449.25 449.05 449.05 0.3K
15:35 449.25 449.30 449.05 449.25 1.0K
15:36 449.05 449.25 449.05 449.25 0.2K
15:37 449.20 449.25 449.05 449.10 0.4K
15:38 449.25 449.25 449.05 449.20 0.4K
15:39 449.20 449.25 449.00 449.00 1.9K
15:40 449.05 449.05 449.00 449.00 0.1K
15:41 449.05 449.20 449.05 449.15 1.0K
15:42 449.10 449.20 449.10 449.15 0.9K
15:43 449.20 449.20 449.10 449.20 1.2K
15:44 449.20 449.20 449.10 449.10 0.1K
15:45 449.10 449.20 449.10 449.20 0.5K
15:46 449.20 449.20 449.10 449.20 0.4K
15:47 449.20 449.30 449.15 449.30 0.7K
15:48 449.20 449.20 449.20 449.20 0.0K
15:49 449.20 449.20 449.10 449.20 0.7K
15:50 449.10 449.20 449.10 449.10 0.5K
15:51 449.10 449.20 449.10 449.20 0.5K
15:52 449.20 449.40 449.20 449.40 0.4K
15:53 449.40 449.50 449.20 449.50 0.6K
15:54 449.50 449.50 449.45 449.45 0.0K
15:55 449.50 449.50 449.35 449.35 0.1K
15:56 449.50 449.75 449.35 449.75 0.3K
15:57 449.85 449.85 449.55 449.55 0.1K
15:58 449.75 449.90 449.75 449.90 0.2K
15:59 449.80 449.90 449.80 449.90 0.4K
16:00 449.85 449.90 449.85 449.85 0.1K
16:01 449.90 449.90 449.80 449.80 2.6K
16:02 449.80 449.90 449.80 449.85 0.7K
16:03 449.80 449.90 449.75 449.85 0.4K
16:04 449.90 449.90 449.80 449.80 0.1K
16:05 449.80 449.80 449.55 449.60 0.9K
16:06 449.60 449.60 449.55 449.55 0.8K
16:07 449.55 449.60 449.55 449.60 0.1K
16:08 449.60 449.60 449.55 449.55 0.2K
16:09 449.60 449.60 449.55 449.55 0.2K
16:10 449.40 449.40 449.20 449.40 3.5K
16:11 449.40 449.50 449.15 449.15 0.1K
16:12 449.45 449.50 449.20 449.50 0.1K
16:13 449.40 449.40 449.20 449.40 0.1K
16:14 449.50 449.50 449.25 449.45 0.2K
16:15 449.05 449.35 449.05 449.10 0.9K
16:16 449.05 449.35 449.05 449.20 0.1K
16:17 449.30 449.30 449.05 449.10 0.9K
16:18 449.25 449.25 449.00 449.15 3.4K
16:19 449.15 449.25 449.10 449.15 1.0K
16:20 449.20 449.30 449.10 449.10 0.3K
16:21 449.10 449.20 449.10 449.20 1.2K
16:22 449.10 449.25 449.10 449.10 0.1K
16:23 449.15 449.20 449.10 449.20 0.6K
16:24 449.20 449.35 449.10 449.30 0.8K
16:25 449.35 449.35 449.30 449.35 0.2K
16:26 449.40 449.40 449.20 449.40 0.7K
16:27 449.40 449.40 449.25 449.40 1.4K
16:28 449.40 449.40 449.25 449.30 0.2K
16:29 449.45 449.50 449.40 449.50 0.1K
16:30 449.50 449.50 449.40 449.40 0.4K
16:31 449.50 449.50 449.40 449.50 0.1K
16:32 449.40 449.80 449.40 449.80 1.1K
16:33 449.55 449.55 449.50 449.50 0.1K
16:34 449.80 449.80 449.45 449.75 1.3K
16:35 449.60 449.60 449.45 449.60 0.3K
16:36 449.60 449.60 449.45 449.45 0.1K
16:37 449.55 449.60 449.45 449.45 0.2K
16:38 449.45 449.60 449.40 449.55 0.1K
16:39 449.55 449.55 449.40 449.50 0.0K
16:40 449.50 449.50 449.20 449.30 0.4K
16:41 449.25 449.50 449.25 449.30 0.1K
16:42 449.60 449.60 449.45 449.45 0.2K
16:43 449.45 449.60 449.35 449.60 0.1K
16:44 449.60 449.75 449.25 449.25 1.5K
16:45 449.55 449.60 449.30 449.60 0.2K
16:46 449.35 449.65 449.35 449.60 0.1K
16:47 449.65 449.65 449.40 449.65 0.2K
16:48 449.65 449.90 449.65 449.75 0.2K
16:49 449.65 449.85 449.65 449.85 1.2K
16:50 449.90 449.90 449.90 449.90 0.3K
16:51 449.90 449.95 449.90 449.90 1.8K
16:52 449.90 449.90 449.85 449.85 0.4K
16:53 449.85 449.90 449.85 449.90 0.4K
16:54 449.85 449.95 449.85 449.90 0.8K
16:55 449.85 449.85 449.75 449.85 0.3K
16:56 449.90 449.90 449.80 449.85 0.4K
16:57 449.75 449.90 449.75 449.80 0.9K
16:58 449.90 449.90 449.80 449.80 0.7K
16:59 449.85 449.85 449.75 449.85 2.3K
17:00 449.80 449.85 449.80 449.80 0.0K
17:01 449.80 449.80 449.80 449.80 0.7K
17:02 449.85 450.00 449.85 450.00 5.8K
17:03 450.30 450.30 450.15 450.15 0.1K
17:04 450.15 450.25 450.05 450.20 0.4K
17:05 450.05 450.40 450.00 450.35 3.2K
17:06 450.40 450.40 450.10 450.35 0.1K
17:07 450.45 450.55 450.10 450.40 0.8K
17:08 450.45 450.45 450.10 450.40 0.2K
17:09 450.40 450.40 450.20 450.20 0.1K
17:10 450.30 450.35 450.30 450.35 0.7K
17:11 450.35 450.35 450.10 450.30 0.2K
17:12 450.30 450.30 450.10 450.10 0.2K
17:13 450.30 450.30 450.05 450.10 2.1K
17:14 450.10 450.30 449.85 450.30 0.3K
17:15 450.35 450.35 450.10 450.20 0.1K
17:16 450.20 450.20 449.90 450.15 0.3K
17:17 450.00 450.20 450.00 450.20 0.2K
17:18 450.20 450.20 450.00 450.00 0.1K
17:19 450.20 450.20 450.00 450.00 0.6K
17:20 450.00 450.15 450.00 450.00 0.2K
17:21 450.00 450.20 450.00 450.20 0.2K
17:22 450.15 450.15 450.00 450.15 0.2K
17:23 450.00 450.00 450.00 450.00 0.3K
17:24 450.15 450.15 450.00 450.15 0.4K
17:25 450.15 450.15 450.00 450.15 0.5K
17:26 450.15 450.15 449.90 450.10 0.6K
17:27 449.95 450.10 449.95 449.95 0.1K
17:28 449.90 450.00 449.90 450.00 0.1K
17:29 449.90 450.00 449.90 450.00 0.5K
17:30 450.00 450.05 449.90 449.90 0.1K
17:31 450.00 450.00 449.75 449.75 2.9K
17:32 449.75 449.90 449.70 449.75 2.3K
17:33 449.90 449.90 449.80 449.85 0.0K
17:34 449.80 449.90 449.80 449.80 0.1K
17:35 449.80 449.90 449.75 449.90 0.1K
17:36 449.90 449.90 449.75 449.75 0.2K
17:37 449.90 449.90 449.75 449.75 0.2K
17:38 449.75 449.75 449.75 449.75 0.1K
17:39 449.90 449.95 449.75 449.90 0.2K
17:40 449.90 450.00 449.75 449.75 0.1K
17:41 449.90 449.90 449.70 449.90 0.1K
17:42 449.75 449.75 449.70 449.75 0.1K
17:43 449.90 449.95 449.75 449.90 0.1K
17:44 449.75 450.00 449.75 449.75 0.4K
17:45 449.95 450.00 449.80 450.00 0.6K
17:46 449.80 449.95 449.80 449.95 0.1K
17:47 450.00 450.00 449.80 449.80 0.2K
17:48 449.90 449.90 449.75 449.80 0.1K
17:49 449.95 450.00 449.85 450.00 0.8K
17:50 450.00 450.15 449.90 450.10 1.8K
17:51 450.10 450.10 450.00 450.10 0.3K
17:52 450.10 450.15 449.90 449.95 1.0K
17:53 449.95 449.95 449.95 449.95 0.2K
17:54 450.10 450.10 449.95 449.95 0.2K
17:55 450.10 450.10 449.85 450.10 0.8K
17:56 450.10 450.10 449.90 450.10 0.1K
17:57 450.00 450.10 450.00 450.00 0.6K
17:58 450.10 450.10 450.00 450.00 0.1K
17:59 449.90 450.00 449.80 449.80 1.7K
18:00 450.00 450.00 449.80 449.80 0.5K
18:01 450.00 450.10 449.80 450.00 0.2K
18:02 450.00 450.10 450.00 450.00 0.1K
18:03 449.90 450.10 449.90 449.95 1.1K
18:04 450.10 450.10 449.95 450.00 0.1K
18:05 449.95 450.05 449.90 449.95 0.2K
18:06 450.05 450.05 449.70 449.95 2.0K
18:07 449.75 449.95 449.70 449.70 1.5K
18:08 449.75 449.75 449.75 449.75 0.3K
18:09 449.80 449.95 449.75 449.80 0.6K
18:10 449.75 449.95 449.75 449.80 0.2K
18:11 449.95 449.95 449.80 449.80 0.0K
18:12 449.80 449.95 449.75 449.95 0.1K
18:13 449.95 449.95 449.75 449.75 0.1K
18:14 449.75 450.00 449.75 450.00 1.4K
18:15 450.00 450.00 449.85 450.00 0.0K
18:16 449.85 450.00 449.80 449.80 0.0K
18:17 449.80 449.85 449.80 449.80 0.4K
18:18 449.95 449.95 449.75 449.95 2.8K
18:19 449.75 449.90 449.75 449.85 0.7K
18:20 449.75 449.80 449.70 449.80 1.6K
18:21 449.70 449.85 449.70 449.75 5.5K
18:22 449.60 449.60 449.40 449.40 2.1K
18:23 449.30 449.35 449.20 449.25 2.1K
18:24 449.70 449.70 449.30 449.50 1.4K
18:25 449.50 449.50 449.20 449.40 1.4K
18:26 449.25 449.25 449.10 449.10 0.2K
18:27 449.05 449.25 449.05 449.05 0.5K
18:28 449.05 449.20 449.05 449.20 0.1K
18:29 449.20 449.20 449.05 449.20 0.6K
18:30 449.00 449.15 449.00 449.15 1.0K
18:31 449.15 449.20 449.15 449.15 0.1K
18:32 449.15 449.15 449.00 449.15 0.6K
18:33 449.15 449.20 449.05 449.05 0.3K
18:34 449.20 449.20 449.10 449.15 0.3K
18:35 449.15 449.15 448.60 448.60 5.3K
18:36 448.95 448.95 448.50 448.75 4.2K
18:37 448.50 448.75 448.50 448.75 0.6K
18:38 448.55 448.75 448.55 448.60 0.3K
18:39 448.75 448.90 448.70 448.90 1.0K
18:45 449.05 449.05 449.05 449.05 1.1K
18:47 449.05 449.05 449.05 449.05 0.1K
18:48 449.05 449.05 449.05 449.05 0.0K
18:49 449.05 449.05 449.05 449.05 0.3K
19:04 449.00 449.00 449.00 449.00 0.1K
19:05 448.80 448.80 448.30 448.30 2.6K
19:06 448.65 448.80 448.10 448.10 3.6K
19:07 448.40 448.40 448.15 448.40 0.2K
19:08 448.05 448.60 448.05 448.60 0.2K
19:09 448.60 448.85 448.60 448.80 0.9K
19:10 448.75 448.80 448.60 448.80 0.2K
19:11 448.80 449.00 448.80 448.95 0.1K
19:12 449.05 449.05 448.65 448.65 0.2K
19:13 448.90 448.95 448.90 448.95 0.3K
19:14 448.95 448.95 448.80 448.95 0.1K
19:15 449.20 449.25 448.90 449.15 2.4K
19:16 449.15 449.15 448.90 449.00 0.1K
19:17 449.10 449.15 449.10 449.15 0.1K
19:18 449.20 449.20 449.10 449.15 0.4K
19:19 449.10 449.10 448.90 448.90 0.4K
19:20 448.95 448.95 448.25 448.35 3.2K
19:21 448.60 448.80 448.60 448.70 0.0K
19:22 448.70 448.90 448.60 448.90 0.1K
19:23 448.70 448.70 448.00 448.45 5.1K
19:24 448.50 448.50 448.25 448.25 2.5K
19:25 448.45 448.85 448.45 448.85 0.4K
19:26 448.85 448.85 448.35 448.35 1.4K
19:27 448.70 448.70 448.70 448.70 0.1K
19:28 448.90 448.90 448.40 448.40 0.1K
19:29 448.70 448.70 448.10 448.20 1.5K
19:30 448.00 448.50 448.00 448.50 2.3K
19:31 448.60 448.80 448.55 448.70 0.5K
19:32 448.60 448.80 448.50 448.75 0.1K
19:33 448.75 448.75 448.70 448.75 0.1K
19:34 448.75 448.75 448.50 448.70 0.2K
19:35 448.70 448.70 448.50 448.50 0.1K
19:36 448.70 448.70 448.70 448.70 0.0K
19:37 448.70 448.70 448.50 448.50 0.0K
19:38 448.70 448.70 448.50 448.50 0.1K
19:39 448.75 448.75 448.75 448.75 0.0K
19:40 448.80 448.90 448.80 448.90 1.1K
19:41 449.05 449.05 449.05 449.05 0.3K
19:42 448.95 448.95 448.95 448.95 0.4K
19:43 449.15 449.15 449.15 449.15 0.0K
19:44 449.00 449.00 449.00 449.00 0.2K
19:46 448.90 448.90 448.70 448.70 1.1K
19:48 448.60 448.60 448.60 448.60 0.4K
19:49 448.70 448.70 448.70 448.70 0.1K
19:50 448.60 448.60 448.60 448.60 2.9K
19:51 448.35 448.60 448.20 448.20 0.6K
19:52 448.20 448.20 448.20 448.20 0.1K
19:54 448.50 448.50 448.15 448.15 1.0K
19:57 448.55 448.55 448.30 448.30 0.3K
19:58 448.55 448.55 448.30 448.30 0.1K
19:59 448.55 448.55 448.20 448.20 2.1K
20:00 448.50 448.50 448.30 448.30 2.2K
20:01 448.45 448.45 448.15 448.45 0.3K
20:02 448.45 448.45 448.45 448.45 0.0K
20:03 448.50 448.50 448.50 448.50 0.0K
20:04 448.50 448.60 448.50 448.60 0.3K
20:05 448.60 448.60 448.60 448.60 0.2K
20:06 448.60 448.60 448.60 448.60 0.2K
20:07 448.60 448.65 448.60 448.65 0.1K
20:08 448.85 448.85 448.70 448.85 0.5K
20:09 448.90 448.90 448.85 448.90 0.5K
20:10 448.85 448.90 448.85 448.85 2.1K
20:11 448.85 448.90 448.85 448.90 0.0K
20:12 449.05 449.20 449.05 449.20 2.5K
20:13 449.05 449.20 449.05 449.20 0.2K
20:14 449.20 449.20 448.80 448.80 0.7K
20:15 448.80 448.85 448.70 448.70 1.1K
20:16 448.70 448.70 448.00 448.00 1.8K
20:17 448.55 448.55 448.10 448.10 0.1K
20:18 448.30 448.30 448.10 448.10 0.2K
20:19 448.25 448.50 448.15 448.15 3.9K
20:20 448.15 448.45 448.15 448.15 0.5K
20:21 448.40 448.40 448.10 448.35 0.0K
20:22 448.35 448.35 448.15 448.20 0.0K
20:23 448.20 448.20 448.15 448.20 0.0K
20:24 448.50 448.50 447.90 448.40 7.9K
20:25 448.20 448.20 448.05 448.05 0.5K
20:26 448.05 448.30 448.05 448.20 0.3K
20:27 448.10 448.35 448.05 448.35 1.1K
20:28 448.05 448.30 448.00 448.05 0.3K
20:29 448.25 448.25 448.20 448.25 0.0K
20:30 448.25 448.40 448.20 448.40 0.2K
20:31 448.35 448.45 448.20 448.40 0.4K
20:32 448.50 448.50 448.25 448.35 0.3K
20:33 448.35 448.45 448.10 448.25 0.3K
20:34 448.30 448.50 448.30 448.45 0.0K
20:35 448.50 448.50 448.50 448.50 0.5K
20:36 448.45 448.55 448.40 448.55 0.8K
20:37 448.45 448.65 448.45 448.65 0.2K
20:38 448.65 448.75 448.65 448.75 0.1K
20:39 448.75 448.80 448.75 448.75 0.3K
20:40 448.70 448.80 448.70 448.80 0.1K
20:41 448.80 448.80 448.75 448.80 0.3K
20:42 448.75 448.80 448.75 448.80 0.1K
20:43 448.80 448.80 448.60 448.75 1.6K
20:44 448.75 448.75 448.60 448.65 0.1K
20:45 448.65 448.70 448.60 448.65 0.2K
20:46 448.60 448.75 448.55 448.65 0.1K
20:47 448.80 448.80 448.60 448.60 0.1K
20:48 448.70 448.70 448.65 448.65 0.0K
20:49 448.65 448.75 448.65 448.75 0.3K
20:50 448.60 448.80 448.60 448.80 0.2K
20:51 448.60 448.75 448.60 448.70 0.1K
20:52 448.70 448.70 448.60 448.70 1.4K
20:53 448.65 448.70 448.50 448.50 0.1K
20:54 448.55 448.55 448.55 448.55 0.0K
20:55 448.75 448.85 448.60 448.60 1.1K
20:56 448.60 448.60 448.60 448.60 0.0K
20:57 448.90 448.90 448.90 448.90 0.0K
20:58 448.90 448.90 448.65 448.65 0.1K
20:59 448.85 448.85 448.60 448.60 0.1K
21:00 448.60 448.60 448.30 448.30 1.0K
21:01 448.25 448.35 448.20 448.25 1.3K
21:02 448.40 448.40 448.20 448.40 0.1K
21:03 448.25 448.40 448.25 448.30 0.1K
21:04 448.00 448.30 448.00 448.15 2.1K
21:05 448.30 448.40 448.25 448.25 1.0K
21:06 448.20 448.55 448.20 448.35 0.0K
21:07 448.70 448.75 448.40 448.50 0.3K
21:08 448.50 448.55 448.40 448.55 0.2K
21:09 448.65 448.65 448.35 448.35 0.3K
21:10 448.35 448.35 448.35 448.35 0.0K
21:11 448.35 448.55 448.35 448.55 0.0K
21:12 448.55 448.65 448.40 448.55 0.4K
21:13 448.35 448.55 448.35 448.40 0.0K
21:14 448.40 448.60 448.40 448.40 0.1K
21:15 448.45 448.60 448.45 448.45 0.5K
21:16 448.60 448.60 448.45 448.45 0.1K
21:17 448.50 448.65 448.50 448.65 0.0K
21:18 448.55 448.75 448.55 448.55 0.4K
21:19 448.55 448.70 448.40 448.50 0.3K
21:20 448.50 448.55 448.40 448.50 0.0K
21:21 448.50 448.65 448.50 448.50 0.0K
21:22 448.65 448.65 448.30 448.35 0.5K
21:23 448.60 448.60 448.35 448.40 0.2K
21:24 448.40 448.65 448.40 448.40 0.0K
21:25 448.65 448.65 448.45 448.45 0.1K
21:26 448.40 448.40 448.30 448.30 0.1K
21:27 448.30 448.35 448.30 448.35 1.1K
21:28 448.35 448.40 448.30 448.30 0.2K
21:29 448.35 448.70 448.35 448.70 1.2K
21:30 448.55 448.80 448.55 448.60 1.0K
21:31 448.80 448.80 448.40 448.40 2.1K
21:32 448.70 448.70 448.20 448.25 2.6K
21:33 448.20 448.30 448.10 448.10 0.4K
21:34 448.10 448.40 448.10 448.35 0.1K
21:35 448.50 448.50 448.30 448.40 0.1K
21:36 448.40 448.50 448.40 448.40 0.0K
21:37 448.45 448.60 448.45 448.60 0.0K
21:38 448.55 448.55 448.45 448.45 0.0K
21:39 448.45 448.60 448.45 448.60 0.1K
21:40 448.45 448.60 448.10 448.10 3.1K
21:41 448.10 448.35 448.10 448.20 0.6K
21:42 448.15 448.45 448.15 448.25 0.2K
21:43 448.25 448.45 448.20 448.40 0.3K
21:44 448.30 448.50 448.30 448.45 0.1K
21:45 448.45 448.45 448.15 448.15 2.8K
21:46 448.40 448.40 448.15 448.35 0.8K
21:47 448.40 448.45 448.35 448.45 0.5K
21:48 448.45 448.45 448.35 448.45 0.2K
21:49 448.45 448.60 448.35 448.35 0.5K
21:50 448.60 448.65 448.60 448.60 0.0K
21:51 448.65 448.65 448.60 448.60 0.2K
21:52 448.60 448.60 448.40 448.40 0.2K
21:53 448.40 448.40 448.15 448.15 0.5K
21:54 448.15 448.15 448.15 448.15 0.0K
21:55 448.15 448.45 448.10 448.45 0.6K
21:56 448.20 448.50 448.20 448.45 0.1K
21:57 448.45 448.60 448.45 448.60 0.2K
21:58 448.60 448.60 448.60 448.60 0.0K
21:59 448.65 448.80 448.60 448.60 1.0K
22:00 448.55 448.80 448.55 448.80 0.6K
22:01 448.80 448.80 448.75 448.80 0.2K
22:02 448.80 448.85 448.80 448.80 0.2K
22:03 448.85 448.90 448.80 448.90 0.2K
22:04 448.95 448.95 448.80 448.80 0.1K
22:05 449.00 449.00 448.80 448.80 0.1K
22:06 448.95 448.95 448.85 448.85 0.9K
22:07 449.00 449.15 449.00 449.15 1.4K
22:08 449.15 449.20 449.10 449.10 0.2K
22:09 449.10 449.20 449.10 449.15 1.0K
22:10 449.20 449.20 449.05 449.05 1.2K
22:11 449.20 449.20 449.05 449.05 2.3K
22:12 449.05 449.15 449.00 449.15 0.1K
22:13 449.15 449.30 449.10 449.15 6.5K
22:14 449.05 449.25 449.05 449.25 0.2K
22:15 449.25 449.25 449.25 449.25 0.1K
22:16 449.10 449.30 449.10 449.20 0.7K
22:17 449.20 449.20 449.00 449.20 0.3K
22:18 449.00 449.00 449.00 449.00 0.1K
22:19 449.15 449.20 449.15 449.15 0.0K
22:20 449.15 449.20 449.15 449.20 0.2K
22:21 449.05 449.20 449.05 449.15 0.1K
22:22 449.15 449.20 449.15 449.20 0.3K
22:23 449.20 449.20 449.05 449.20 0.1K
22:24 449.20 449.25 449.20 449.25 0.0K
22:25 449.10 449.25 449.10 449.15 6.4K
22:26 449.25 449.55 449.15 449.15 2.4K
22:27 449.35 449.35 449.15 449.35 0.2K
22:28 449.15 449.30 449.15 449.15 1.2K
22:29 449.30 449.55 449.15 449.15 10.0K
22:30 449.35 449.60 449.15 449.15 12.7K
22:31 449.45 449.45 449.30 449.30 0.3K
22:32 449.15 449.45 449.15 449.15 1.3K
22:33 449.45 449.45 449.15 449.15 0.1K
22:34 449.15 449.15 449.15 449.15 0.7K
22:35 449.15 449.15 449.15 449.15 0.2K
22:36 449.15 449.30 449.10 449.15 0.4K
22:37 449.15 449.35 449.15 449.30 0.3K
22:38 449.35 449.40 449.10 449.15 1.2K
22:39 449.30 449.30 449.15 449.15 0.0K
22:40 449.10 449.15 449.00 449.15 0.3K
22:41 449.20 449.25 449.15 449.25 1.2K
22:42 449.20 449.25 449.05 449.05 0.4K
22:43 449.10 449.25 449.10 449.25 0.3K
22:44 449.45 449.95 449.15 449.95 25.6K
22:45 449.55 449.55 449.15 449.35 2.8K
22:46 449.40 449.40 449.05 449.05 0.6K
22:47 449.05 449.10 449.05 449.10 0.0K
22:48 449.00 449.40 449.00 449.40 0.4K
22:49 449.30 449.30 449.30 449.30 0.2K
22:50 449.45 449.45 449.30 449.30 0.0K
22:51 449.30 449.50 449.15 449.15 0.3K
22:52 449.15 449.15 449.10 449.10 0.2K
22:53 449.05 449.15 449.05 449.15 0.1K
22:54 449.15 449.15 449.05 449.15 0.2K
22:55 449.15 449.50 449.15 449.30 0.4K
22:56 449.50 449.55 449.50 449.50 0.0K
22:57 449.50 449.50 449.25 449.25 0.2K
22:58 449.45 449.45 449.25 449.25 0.1K
22:59 449.55 449.55 449.25 449.40 0.0K
23:00 449.55 449.55 449.20 449.20 0.1K
23:01 449.20 449.25 449.20 449.25 0.1K
23:02 449.25 449.25 449.20 449.20 0.6K
23:03 449.10 449.20 449.00 449.00 1.1K
23:04 449.00 449.00 449.00 449.00 0.0K
23:05 449.00 449.20 449.00 449.05 0.9K
23:06 449.00 449.20 449.00 449.20 0.1K
23:07 449.05 449.20 449.05 449.05 0.0K
23:08 449.05 449.20 449.00 449.00 0.1K
23:09 449.20 449.20 449.05 449.05 0.8K
23:10 449.15 449.20 449.00 449.00 0.1K
23:11 449.05 449.10 448.85 448.90 3.2K
23:12 448.90 449.05 448.85 448.85 0.1K
23:13 448.80 449.05 448.80 449.05 1.2K
23:14 449.25 449.25 449.10 449.10 0.2K
23:15 449.00 449.00 449.00 449.00 0.0K
23:16 449.10 449.20 449.10 449.10 0.1K
23:17 449.20 449.25 449.10 449.10 0.2K
23:18 449.20 449.30 449.10 449.15 0.5K
23:19 449.25 449.25 449.10 449.10 0.0K
23:20 449.25 449.25 449.10 449.10 0.1K
23:21 449.30 449.30 449.15 449.15 1.5K
23:22 449.30 449.30 449.15 449.15 0.0K
23:23 449.30 449.30 449.15 449.15 0.1K
23:24 449.15 449.30 449.15 449.30 0.1K
23:25 449.30 449.30 449.15 449.30 0.3K
23:26 449.30 449.30 449.15 449.15 0.1K
23:27 449.30 449.30 449.15 449.15 0.2K
23:28 449.15 449.30 449.15 449.30 0.1K
23:29 449.15 449.15 448.85 448.90 3.2K
23:30 448.80 448.90 448.75 448.75 1.6K
23:31 448.70 448.75 448.65 448.65 0.6K
23:32 448.65 448.75 448.65 448.75 0.2K
23:33 448.85 448.90 448.85 448.90 0.0K
23:34 448.90 448.95 448.90 448.95 0.0K
23:35 449.20 449.20 449.20 449.20 0.0K
23:36 449.20 449.20 449.00 449.00 0.0K
23:37 449.20 449.20 449.05 449.05 0.2K
23:38 449.10 449.25 449.00 449.25 0.2K
23:39 449.00 449.25 449.00 449.25 0.4K
23:40 449.25 449.55 449.25 449.30 0.8K
23:42 449.55 449.60 449.35 449.40 0.1K
23:43 449.25 449.25 449.25 449.25 2.6K
23:44 449.95 449.95 448.95 448.95 1.6K
23:45 449.75 449.75 449.10 449.15 1.0K
23:46 448.95 449.40 448.90 449.40 0.3K
23:47 449.65 449.75 449.40 449.40 0.7K
23:48 449.70 449.80 449.40 449.40 0.4K
23:49 449.70 449.70 449.00 449.00 0.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available