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
06:59 445.35 445.35 445.35 445.35 0.1K
07:00 446.10 446.10 444.95 445.85 0.1K
07:01 444.90 444.90 443.80 443.80 4.2K
07:02 443.25 443.65 443.25 443.35 2.5K
07:03 443.65 443.65 443.65 443.65 0.0K
07:04 443.25 443.95 443.15 443.95 1.1K
07:05 443.65 443.65 441.75 442.10 14.1K
07:06 440.85 441.60 440.50 441.60 10.2K
07:07 442.05 442.45 442.05 442.35 1.0K
07:08 442.95 442.95 442.40 442.40 1.7K
07:09 442.35 442.35 442.05 442.35 0.2K
07:10 441.45 441.80 441.45 441.55 0.1K
07:11 442.05 442.10 442.05 442.10 0.0K
07:12 442.15 442.15 441.90 441.90 0.0K
07:13 442.15 442.15 440.55 440.55 3.4K
07:14 440.65 441.40 440.65 440.80 4.0K
07:15 440.75 440.80 440.70 440.70 0.9K
07:16 440.80 441.40 440.80 441.40 0.5K
07:17 441.35 441.65 441.35 441.65 0.5K
07:18 441.80 441.80 441.05 441.05 0.5K
07:19 441.00 441.00 440.25 440.25 1.0K
07:20 440.50 440.50 440.30 440.30 0.1K
07:21 439.75 439.75 439.10 439.40 5.4K
07:22 439.35 439.95 439.35 439.95 0.7K
07:23 439.95 439.95 439.55 439.55 0.8K
07:24 439.55 439.95 439.40 439.85 1.5K
07:25 439.70 439.70 439.30 439.30 0.3K
07:26 439.85 440.10 439.85 440.10 1.5K
07:27 440.20 440.80 440.20 440.80 1.2K
07:28 440.75 440.85 440.25 440.85 0.6K
07:29 440.75 440.95 440.30 440.30 0.3K
07:30 441.50 441.70 441.50 441.65 1.3K
07:31 441.75 441.75 441.65 441.65 0.2K
07:32 441.50 441.50 441.00 441.50 1.6K
07:33 441.10 441.10 440.70 441.00 0.1K
07:34 440.75 440.95 440.75 440.95 0.3K
07:35 440.70 440.95 440.50 440.90 0.2K
07:36 440.85 440.85 440.50 440.50 0.4K
07:37 440.15 440.30 440.10 440.30 1.8K
07:38 440.35 440.35 440.05 440.25 0.1K
07:39 440.25 440.30 440.05 440.30 0.6K
07:40 441.30 441.60 441.15 441.60 1.7K
07:41 441.65 441.65 441.05 441.25 0.5K
07:42 441.30 441.30 441.10 441.10 0.2K
07:43 441.15 441.45 441.15 441.45 0.2K
07:44 441.40 441.40 440.45 441.00 1.7K
07:45 441.20 441.25 441.15 441.25 0.3K
07:46 440.95 441.10 440.95 441.10 0.5K
07:47 441.20 441.40 441.00 441.40 0.1K
07:48 441.35 441.40 441.35 441.40 0.4K
07:49 441.65 441.65 441.40 441.40 1.1K
07:50 441.40 441.60 441.40 441.60 0.0K
07:51 441.60 441.60 441.50 441.60 0.1K
07:52 441.65 441.65 441.50 441.50 0.2K
07:53 441.50 441.65 441.50 441.65 0.2K
07:54 441.65 441.70 441.65 441.70 0.4K
07:55 442.30 442.30 442.30 442.30 2.5K
07:56 442.00 442.30 442.00 442.30 0.0K
07:57 442.30 442.60 442.30 442.55 0.4K
07:58 442.15 442.15 442.15 442.15 0.1K
07:59 442.60 442.60 442.60 442.60 0.0K
08:00 442.50 442.50 442.40 442.50 0.1K
08:01 442.20 442.20 441.55 441.60 1.1K
08:02 441.60 441.60 441.55 441.55 0.3K
08:03 441.40 441.40 441.40 441.40 0.1K
08:04 441.40 441.40 441.40 441.40 0.2K
08:05 441.95 442.05 441.95 442.05 0.0K
08:06 441.85 441.85 441.85 441.85 0.0K
08:07 441.85 441.85 441.60 441.60 0.1K
08:08 441.80 441.80 441.80 441.80 0.0K
08:09 441.85 441.90 441.40 441.90 1.0K
08:10 441.90 441.90 441.90 441.90 0.0K
08:11 441.90 441.90 441.65 441.65 0.1K
08:12 441.95 442.30 441.95 442.30 0.7K
08:13 442.55 442.55 442.55 442.55 0.2K
08:14 442.50 442.50 442.50 442.50 0.0K
08:15 442.30 442.30 442.30 442.30 0.0K
08:16 442.40 442.40 442.30 442.30 0.1K
08:17 442.40 442.50 442.25 442.50 1.2K
08:18 442.20 442.45 442.20 442.45 0.2K
08:19 442.45 442.55 442.40 442.40 0.3K
08:20 442.50 443.15 442.50 443.00 2.8K
08:21 442.95 442.95 442.60 442.60 0.0K
08:22 442.70 442.95 442.70 442.95 0.2K
08:23 442.65 442.65 442.45 442.45 0.7K
08:24 442.20 442.45 442.20 442.45 0.0K
08:25 442.45 442.45 442.10 442.15 0.1K
08:26 442.15 442.15 441.65 441.65 0.2K
08:27 441.65 442.00 441.65 441.70 0.0K
08:29 442.15 442.15 442.15 442.15 0.3K
08:30 442.15 442.15 442.00 442.15 0.2K
08:31 442.00 442.15 441.90 441.90 0.6K
08:32 442.15 442.15 441.90 441.90 0.3K
08:33 442.15 442.15 441.95 441.95 0.0K
08:34 441.90 441.90 441.70 441.80 0.2K
08:35 441.80 441.80 441.80 441.80 0.2K
08:36 441.95 441.95 441.80 441.80 0.1K
08:37 441.80 442.15 441.80 442.10 0.3K
08:38 442.40 442.45 442.40 442.45 0.0K
08:39 442.45 442.45 442.40 442.40 0.1K
08:40 442.00 442.35 442.00 442.05 0.1K
08:41 442.40 442.40 442.40 442.40 0.1K
08:42 442.45 442.45 442.45 442.45 0.1K
08:43 442.05 442.40 442.05 442.40 0.1K
08:44 442.40 442.40 442.10 442.10 0.0K
08:45 442.20 442.20 442.10 442.10 0.0K
08:46 442.10 442.20 442.10 442.20 0.1K
08:47 442.20 442.30 442.20 442.30 0.0K
08:48 442.20 442.85 442.20 442.20 1.9K
08:51 442.55 442.55 442.55 442.55 0.0K
08:52 442.55 442.55 442.55 442.55 0.0K
08:53 442.55 442.55 442.20 442.20 0.0K
08:54 442.60 442.60 442.30 442.30 0.1K
08:55 442.65 442.65 442.65 442.65 0.0K
08:56 442.65 442.65 442.50 442.65 0.2K
08:57 442.65 442.70 442.65 442.70 0.3K
08:58 442.50 442.50 442.40 442.40 2.6K
08:59 442.55 442.55 442.20 442.55 0.1K
09:00 442.85 444.00 442.85 443.65 3.8K
09:01 442.25 443.20 442.25 443.20 5.2K
09:02 443.60 443.60 443.60 443.60 0.0K
09:03 443.20 443.20 442.95 443.20 0.5K
09:04 443.20 443.20 442.60 442.80 0.2K
09:05 442.90 443.00 442.90 443.00 0.0K
09:06 443.40 443.40 443.05 443.30 0.5K
09:07 443.30 443.55 443.30 443.55 0.0K
09:08 443.60 443.60 443.55 443.55 0.0K
09:09 443.30 443.50 443.05 443.05 0.2K
09:10 443.85 443.85 443.80 443.80 0.1K
09:11 443.60 444.20 443.60 444.20 0.6K
09:12 444.35 444.50 444.35 444.50 0.1K
09:13 444.75 444.80 444.70 444.80 0.4K
09:14 444.65 444.85 444.65 444.85 0.6K
09:15 444.90 445.35 444.90 445.20 1.1K
09:16 445.20 445.35 445.15 445.15 0.6K
09:17 445.25 445.25 444.00 444.00 0.8K
09:18 443.95 444.30 443.75 443.80 0.5K
09:19 443.60 444.00 443.60 444.00 1.2K
09:20 444.00 444.35 444.00 444.35 0.0K
09:21 444.85 444.85 444.35 444.85 0.5K
09:22 444.85 445.80 444.85 445.80 4.3K
09:23 446.40 446.60 446.40 446.60 0.7K
09:24 446.40 446.65 445.95 446.30 3.4K
09:25 446.20 446.20 445.10 445.75 1.4K
09:26 445.90 446.00 445.45 446.00 1.0K
09:27 445.45 446.05 445.45 446.00 0.0K
09:28 445.60 445.85 445.60 445.85 0.3K
09:29 445.50 445.50 445.15 445.15 0.0K
09:30 445.80 445.80 445.80 445.80 0.1K
09:31 445.50 445.80 445.50 445.80 0.0K
09:32 445.80 446.60 445.80 446.60 2.1K
09:33 446.60 446.60 446.60 446.60 0.0K
09:34 446.60 446.60 446.55 446.55 0.4K
09:35 446.60 446.60 446.35 446.55 0.1K
09:36 446.35 446.35 446.00 446.15 0.7K
09:37 446.35 446.50 446.35 446.50 0.8K
09:38 446.00 446.65 445.90 446.65 0.5K
09:39 446.65 447.25 446.60 447.25 1.5K
09:40 447.25 447.40 447.20 447.25 0.2K
09:41 447.30 448.45 447.30 448.45 5.2K
09:42 448.55 448.55 447.75 447.75 2.3K
09:43 447.60 448.35 447.45 448.00 0.8K
09:44 447.25 447.90 447.25 447.55 3.7K
09:45 447.80 447.80 447.40 447.40 0.1K
09:46 447.80 447.80 447.50 447.60 0.3K
09:47 447.50 447.55 447.45 447.45 0.2K
09:48 447.45 447.65 447.45 447.65 0.8K
09:49 447.50 447.50 447.45 447.45 0.1K
09:50 447.20 447.20 446.00 446.00 2.6K
09:51 446.00 446.80 445.85 446.55 1.2K
09:52 446.55 446.55 445.70 445.70 0.1K
09:53 446.55 446.55 445.00 445.00 2.0K
09:54 445.45 445.45 445.45 445.45 0.3K
09:55 445.45 445.45 445.05 445.45 0.3K
09:56 445.00 445.45 445.00 445.05 0.1K
09:57 445.00 445.40 445.00 445.40 0.1K
09:58 445.40 446.20 445.40 446.00 0.5K
09:59 445.95 446.20 445.90 445.90 0.4K
10:00 445.05 445.05 444.50 444.50 2.6K
10:01 444.15 444.45 443.50 444.25 6.2K
10:02 445.00 445.05 444.20 444.20 1.9K
10:03 445.75 445.85 445.25 445.60 2.6K
10:04 445.60 445.60 445.25 445.25 0.6K
10:05 445.15 445.45 444.70 445.30 0.1K
10:06 444.95 446.00 444.95 446.00 1.6K
10:07 446.45 447.20 446.45 447.20 3.0K
10:08 447.60 447.75 446.70 446.70 3.7K
10:09 446.70 447.30 446.50 446.90 0.4K
10:10 446.95 447.50 446.95 447.10 0.2K
10:11 446.90 447.05 446.45 447.05 1.2K
10:12 447.25 447.65 447.25 447.55 0.8K
10:13 447.20 447.70 447.20 447.40 0.1K
10:14 447.00 447.10 446.00 446.55 2.4K
10:15 446.15 446.15 445.45 445.45 1.6K
10:16 445.85 446.80 445.85 446.80 0.5K
10:17 446.70 447.40 446.70 447.00 1.1K
10:18 447.40 447.80 447.30 447.80 4.1K
10:19 448.40 448.75 448.40 448.70 4.7K
10:20 448.10 448.70 448.10 448.30 0.4K
10:21 448.40 448.40 447.80 447.80 1.9K
10:22 448.35 448.35 448.15 448.15 0.2K
10:23 448.90 449.00 448.55 448.85 2.6K
10:24 448.85 448.85 448.40 448.80 1.2K
10:25 448.40 448.60 448.30 448.45 0.1K
10:26 448.45 448.85 448.45 448.85 0.4K
10:27 448.40 448.85 448.40 448.75 0.7K
10:28 448.45 448.45 448.35 448.45 0.3K
10:29 448.95 448.95 448.65 448.90 1.2K
10:30 448.90 448.90 448.55 448.85 1.5K
10:31 448.80 448.85 448.55 448.55 0.1K
10:32 448.85 448.95 448.55 448.55 1.2K
10:33 448.75 448.90 448.70 448.75 1.0K
10:34 448.75 448.85 448.70 448.85 1.3K
10:35 448.85 448.85 448.70 448.70 1.1K
10:36 448.70 448.90 448.40 448.40 1.5K
10:37 448.20 448.20 447.75 447.75 1.6K
10:38 447.80 448.10 447.80 448.00 0.6K
10:39 448.00 448.05 447.80 447.80 0.1K
10:40 448.05 448.10 448.00 448.00 1.3K
10:41 448.05 448.05 447.65 447.65 0.1K
10:42 446.85 447.35 446.75 447.25 3.5K
10:43 446.90 447.15 446.80 447.15 0.2K
10:44 447.15 447.35 447.15 447.35 0.0K
10:45 447.15 447.35 447.15 447.35 0.2K
10:46 447.40 447.40 447.40 447.40 0.0K
10:47 447.35 447.35 446.60 447.00 2.1K
10:48 446.60 446.95 446.60 446.90 0.2K
10:49 446.70 447.30 446.25 446.40 2.0K
10:50 446.25 446.25 445.05 445.45 2.9K
10:51 445.50 446.00 445.50 446.00 0.8K
10:52 445.70 446.10 445.65 446.00 2.3K
10:53 445.80 446.00 445.30 445.90 1.4K
10:54 446.20 446.35 445.65 445.65 0.0K
10:55 445.65 446.00 445.45 445.95 5.4K
10:56 445.90 445.90 445.45 445.80 0.5K
10:57 445.75 446.00 445.75 446.00 0.1K
10:58 446.20 446.30 446.00 446.05 0.4K
10:59 445.45 445.85 445.35 445.35 0.8K
11:00 445.25 445.70 445.25 445.65 0.0K
11:01 445.25 446.20 445.25 446.20 5.9K
11:02 446.20 446.20 445.95 446.05 1.3K
11:03 446.10 446.10 445.60 446.00 0.1K
11:04 445.60 446.20 445.60 446.20 1.5K
11:05 446.45 447.25 446.45 447.10 0.2K
11:06 447.15 447.30 446.75 446.75 0.7K
11:07 446.65 446.75 446.15 446.75 1.2K
11:08 446.80 446.85 446.20 446.20 0.1K
11:09 446.60 446.60 446.50 446.50 0.2K
11:10 446.20 446.45 445.80 446.10 1.4K
11:11 446.10 446.65 445.95 445.95 1.5K
11:12 445.50 445.60 445.40 445.60 0.7K
11:13 445.45 445.70 445.35 445.35 0.5K
11:14 445.15 445.25 444.30 444.30 4.0K
11:15 444.30 444.80 444.30 444.80 2.6K
11:16 444.80 445.00 444.80 445.00 0.7K
11:17 444.95 445.00 444.50 444.50 1.5K
11:18 444.90 444.90 442.70 442.70 7.5K
11:19 443.40 443.45 442.95 443.45 0.8K
11:20 443.50 443.50 443.00 443.00 0.4K
11:21 443.00 443.95 443.00 443.05 0.2K
11:22 443.35 443.60 443.35 443.60 0.3K
11:23 443.40 443.90 443.40 443.90 0.1K
11:24 443.95 443.95 443.45 443.90 1.0K
11:25 443.40 444.15 443.40 444.15 0.7K
11:26 444.15 444.15 444.00 444.15 0.1K
11:27 444.15 444.15 444.10 444.15 0.1K
11:28 444.15 445.00 444.15 445.00 1.3K
11:29 444.60 444.80 444.10 444.45 3.9K
11:30 444.65 444.65 443.50 443.75 5.6K
11:31 443.95 443.95 443.30 443.50 0.3K
11:32 443.20 443.55 443.20 443.55 0.4K
11:33 443.35 443.40 443.25 443.25 0.3K
11:34 443.05 443.05 442.85 443.05 0.4K
11:35 442.95 442.95 442.55 442.95 5.7K
11:36 442.95 442.95 442.50 442.60 3.1K
11:37 442.40 442.40 442.10 442.40 4.2K
11:38 442.05 442.30 442.05 442.15 2.1K
11:39 442.05 442.05 441.50 441.50 1.2K
11:40 442.30 442.30 441.90 441.90 0.5K
11:41 441.90 442.20 441.90 441.90 0.5K
11:42 441.90 442.15 441.70 441.80 0.5K
11:43 441.80 442.05 441.75 441.75 0.4K
11:44 441.90 441.90 441.75 441.85 0.4K
11:45 441.95 441.95 441.80 441.80 0.1K
11:46 442.00 442.30 442.00 442.25 0.2K
11:47 442.25 442.35 442.10 442.25 0.4K
11:48 442.25 442.75 442.25 442.40 0.7K
11:49 442.50 442.95 442.40 442.90 0.2K
11:50 443.00 443.30 442.95 443.30 1.4K
11:51 443.10 443.10 442.95 443.10 0.4K
11:52 443.10 443.20 443.10 443.10 0.1K
11:53 443.20 443.25 443.20 443.25 0.3K
11:54 443.20 443.25 443.00 443.00 2.1K
11:55 443.15 443.35 443.15 443.35 0.7K
11:56 443.35 443.35 443.20 443.35 1.1K
11:57 443.25 443.30 443.05 443.30 1.3K
11:58 443.40 443.85 443.40 443.85 2.3K
11:59 443.90 443.95 443.30 443.30 1.0K
12:00 443.55 443.80 443.55 443.80 0.3K
12:01 443.50 443.95 443.50 443.95 0.3K
12:02 444.45 444.55 444.45 444.55 1.0K
12:03 444.50 444.80 444.50 444.70 0.6K
12:04 444.15 444.40 444.15 444.40 0.5K
12:05 444.65 444.65 444.25 444.35 0.0K
12:06 444.35 444.35 444.15 444.35 0.1K
12:07 444.30 444.50 444.30 444.50 0.0K
12:08 444.40 444.60 444.40 444.60 0.0K
12:09 444.60 444.90 444.60 444.90 0.7K
12:10 444.60 444.75 444.60 444.70 0.0K
12:11 444.70 444.75 444.60 444.60 0.1K
12:12 444.75 444.80 444.60 444.70 0.1K
12:13 444.90 444.90 444.60 444.60 1.1K
12:14 444.70 444.95 444.60 444.95 0.1K
12:15 444.70 445.00 444.70 445.00 0.4K
12:16 445.00 445.00 444.10 444.55 1.0K
12:17 444.50 444.50 444.30 444.50 0.1K
12:18 444.75 444.75 444.70 444.70 0.6K
12:19 444.00 444.30 444.00 444.05 0.6K
12:20 444.00 444.00 444.00 444.00 0.0K
12:21 444.70 444.85 444.45 444.85 1.2K
12:22 444.85 444.95 444.45 444.45 0.2K
12:23 444.20 444.65 444.20 444.65 0.0K
12:24 444.60 444.75 444.30 444.30 0.0K
12:25 444.30 444.45 444.05 444.05 0.6K
12:26 444.05 444.20 444.05 444.20 0.3K
12:27 444.00 444.25 444.00 444.00 1.7K
12:28 444.15 444.20 443.90 443.90 1.6K
12:29 443.90 444.10 443.90 444.10 0.1K
12:30 444.10 444.10 443.75 443.75 0.1K
12:31 444.05 444.05 443.60 443.85 0.6K
12:32 443.95 443.95 443.45 443.95 0.4K
12:33 443.50 443.90 443.35 443.35 0.0K
12:34 443.35 443.85 443.30 443.85 0.0K
12:35 443.85 443.85 443.85 443.85 0.1K
12:36 443.85 443.85 443.15 443.15 1.1K
12:37 443.10 443.15 443.00 443.05 0.1K
12:38 443.05 443.05 442.50 442.50 1.0K
12:39 442.60 442.60 442.60 442.60 0.1K
12:40 443.00 443.00 442.60 442.60 0.8K
12:41 443.00 443.00 442.55 442.55 0.1K
12:42 442.60 442.90 442.60 442.70 0.2K
12:43 442.65 442.90 442.65 442.70 0.0K
12:44 442.85 443.55 442.85 443.55 1.2K
12:45 443.55 443.95 443.55 443.85 0.6K
12:46 443.80 444.05 443.80 444.05 0.2K
12:47 444.10 444.20 443.85 443.85 0.2K
12:48 443.55 443.70 443.50 443.50 0.0K
12:49 443.55 443.80 443.50 443.80 0.2K
12:50 443.50 443.75 443.50 443.75 0.0K
12:51 443.50 443.75 443.50 443.75 0.0K
12:52 443.80 443.80 443.35 443.35 0.7K
12:53 443.25 443.25 442.80 442.80 0.1K
12:54 442.85 442.85 442.60 442.60 0.7K
12:55 442.80 442.80 442.55 442.55 0.1K
12:56 442.50 442.60 442.50 442.60 0.1K
12:57 442.80 442.80 442.55 442.60 0.0K
12:58 442.60 442.75 442.60 442.60 0.2K
12:59 442.80 442.80 442.55 442.65 0.0K
13:00 442.65 442.70 442.50 442.70 0.3K
13:01 442.70 442.70 442.50 442.50 0.1K
13:02 442.65 442.65 442.55 442.55 0.9K
13:03 442.60 442.60 442.25 442.55 0.3K
13:04 442.35 442.40 442.10 442.20 0.3K
13:05 442.05 442.45 442.05 442.40 0.9K
13:06 442.40 443.00 442.40 443.00 0.6K
13:07 443.40 443.75 443.10 443.75 1.0K
13:08 443.60 443.75 443.60 443.75 0.6K
13:09 443.75 443.75 443.50 443.65 0.0K
13:10 443.35 443.60 443.25 443.60 0.1K
13:11 443.75 443.75 443.45 443.45 1.1K
13:12 443.50 443.75 443.50 443.50 0.6K
13:13 443.50 443.80 443.50 443.55 0.0K
13:14 443.50 443.75 443.50 443.75 0.5K
13:15 443.60 443.85 443.60 443.85 0.0K
13:16 443.85 443.90 443.65 443.85 0.7K
13:17 443.85 443.90 443.85 443.85 0.1K
13:18 443.90 443.90 443.90 443.90 0.0K
13:19 443.60 443.85 443.60 443.85 0.1K
13:20 443.90 443.90 443.60 443.60 0.1K
13:21 443.60 443.80 443.60 443.80 0.2K
13:22 443.60 443.80 443.60 443.60 0.2K
13:23 443.80 443.80 443.80 443.80 0.0K
13:24 443.70 443.80 443.70 443.70 0.6K
13:25 443.55 443.60 443.55 443.60 0.1K
13:26 443.60 443.80 443.60 443.75 0.1K
13:27 443.55 443.80 443.55 443.80 0.1K
13:28 443.60 443.75 443.60 443.75 0.0K
13:29 443.65 443.75 443.60 443.60 0.0K
13:30 443.80 444.15 443.80 444.15 2.0K
13:31 444.30 444.30 444.10 444.25 1.4K
13:32 444.30 444.35 444.30 444.35 0.0K
13:33 444.40 444.80 444.40 444.65 1.1K
13:34 444.90 444.90 444.85 444.85 0.1K
13:35 444.95 444.95 444.55 444.55 0.6K
13:36 444.65 444.65 444.35 444.40 0.4K
13:37 444.05 444.10 444.05 444.10 0.6K
13:38 444.05 444.70 444.05 444.70 0.4K
13:39 444.15 444.15 444.15 444.15 0.5K
13:40 444.45 444.50 444.05 444.50 0.1K
13:41 444.60 444.65 443.75 444.15 4.7K
13:42 444.10 444.30 444.05 444.30 0.1K
13:43 444.35 444.65 444.35 444.65 0.6K
13:44 444.45 444.45 444.35 444.45 0.0K
13:45 444.45 444.45 444.15 444.25 0.3K
13:46 444.20 444.30 444.10 444.10 0.1K
13:47 444.00 444.30 444.00 444.25 0.2K
13:48 444.30 444.40 444.30 444.40 0.0K
13:49 444.30 444.45 444.15 444.15 0.7K
13:50 444.35 444.35 444.20 444.20 0.2K
13:51 444.15 444.45 444.15 444.45 2.3K
13:52 444.35 444.50 444.35 444.50 0.5K
13:53 444.50 444.55 444.45 444.55 1.6K
13:54 444.55 444.70 444.35 444.70 2.2K
13:55 444.70 444.70 444.50 444.60 0.3K
13:56 445.00 446.20 445.00 445.95 5.8K
13:57 446.65 446.65 445.95 446.15 2.8K
13:58 446.15 446.50 446.15 446.15 2.1K
13:59 446.00 446.05 445.95 445.95 0.1K
14:00 445.90 445.95 445.90 445.90 0.0K
14:01 445.80 445.80 445.70 445.70 0.0K
14:02 445.80 445.80 445.75 445.75 0.1K
14:03 445.70 445.75 445.65 445.75 0.1K
14:04 445.75 446.55 445.70 446.55 1.1K
14:05 445.90 446.55 445.90 446.50 0.3K
14:06 446.55 446.65 446.40 446.55 0.3K
14:07 446.55 446.70 446.55 446.55 0.2K
14:08 446.70 446.75 446.55 446.75 0.4K
14:09 446.75 446.80 446.75 446.75 0.7K
14:10 446.75 446.75 446.50 446.50 0.2K
14:11 446.50 446.50 446.20 446.40 1.9K
14:12 446.20 446.40 446.20 446.35 0.2K
14:13 445.85 445.95 445.40 445.95 1.4K
14:14 446.10 446.30 446.05 446.30 0.5K
14:15 446.15 446.25 446.15 446.20 0.6K
14:16 446.15 446.55 446.05 446.55 3.5K
14:17 447.00 447.10 446.75 446.75 4.4K
14:18 446.90 447.15 446.70 447.15 2.5K
14:19 447.05 447.15 447.05 447.15 0.2K
14:20 447.15 447.15 447.05 447.05 0.3K
14:21 447.05 447.10 447.05 447.10 0.3K
14:22 447.10 447.10 446.00 446.30 4.0K
14:23 446.10 446.65 446.10 446.65 1.2K
14:24 447.00 447.10 446.80 446.80 1.1K
14:25 446.85 447.05 446.80 446.80 0.1K
14:26 446.80 446.80 446.75 446.75 0.1K
14:27 446.75 446.75 446.60 446.60 3.1K
14:28 446.60 446.70 446.40 446.40 0.5K
14:29 446.55 446.70 446.50 446.50 0.9K
14:30 446.65 446.65 446.35 446.35 1.2K
14:31 446.55 446.75 445.55 445.55 3.1K
14:32 445.60 445.60 445.15 445.55 1.0K
14:33 445.55 445.55 445.35 445.55 0.2K
14:34 445.55 446.95 445.55 446.75 7.5K
14:35 447.00 447.00 446.10 446.10 0.2K
14:36 446.50 446.50 446.50 446.50 0.0K
14:37 446.75 446.85 446.50 446.85 0.5K
14:38 446.40 446.80 446.40 446.80 0.1K
14:39 446.75 446.80 446.20 446.80 0.3K
14:40 446.85 446.85 446.80 446.85 0.0K
14:41 446.85 446.85 446.70 446.70 1.2K
14:42 446.70 446.70 445.85 446.25 0.8K
14:43 446.30 446.35 446.30 446.35 0.1K
14:44 446.25 446.25 446.10 446.10 0.0K
14:45 446.15 446.15 445.70 445.70 0.1K
14:46 445.65 445.85 445.45 445.45 0.3K
14:47 445.90 445.90 445.90 445.90 0.0K
14:48 446.00 446.30 446.00 446.30 0.4K
14:49 446.45 446.75 446.45 446.50 0.3K
14:50 446.50 446.85 446.50 446.50 0.2K
14:51 446.85 446.85 446.60 446.80 0.0K
14:52 446.90 446.90 446.80 446.80 0.2K
14:53 446.95 446.95 446.80 446.95 0.2K
14:54 446.90 446.90 446.50 446.50 0.1K
14:55 446.05 446.70 446.05 446.50 0.3K
14:56 446.75 446.90 446.75 446.90 0.0K
14:57 446.75 446.75 446.50 446.50 0.0K
14:58 446.15 446.15 446.15 446.15 0.0K
14:59 446.50 446.80 446.50 446.75 0.3K
15:00 446.55 446.80 446.15 446.65 0.2K
15:01 446.35 446.35 446.10 446.15 0.0K
15:02 446.50 446.50 446.10 446.50 0.1K
15:03 446.50 446.50 446.50 446.50 0.0K
15:04 446.30 446.30 446.20 446.30 0.3K
15:05 446.30 446.30 446.20 446.25 0.0K
15:06 446.25 446.30 446.25 446.30 0.8K
15:07 446.45 446.45 446.30 446.45 0.0K
15:08 446.50 446.65 446.45 446.65 0.7K
15:09 446.65 446.65 446.65 446.65 0.7K
15:10 446.60 447.05 446.60 447.05 3.4K
15:11 446.90 446.90 446.90 446.90 0.3K
15:12 446.90 446.95 446.90 446.95 0.3K
15:13 446.85 446.95 446.85 446.95 0.2K
15:14 446.95 446.95 446.85 446.85 1.9K
15:15 447.15 447.15 446.95 446.95 0.2K
15:16 447.20 447.20 446.00 446.00 9.6K
15:17 446.10 446.35 446.10 446.35 0.3K
15:18 446.75 447.40 446.65 447.40 5.9K
15:19 447.35 447.80 447.00 447.20 3.9K
15:20 447.35 447.60 447.35 447.60 0.5K
15:21 447.70 447.70 447.45 447.70 0.6K
15:22 447.60 447.75 447.60 447.75 0.1K
15:23 447.80 447.80 447.55 447.70 1.0K
15:24 447.50 447.50 446.80 447.40 2.5K
15:25 447.65 447.65 447.50 447.65 0.4K
15:26 447.60 447.75 447.50 447.75 1.5K
15:27 447.75 448.00 447.35 447.90 5.2K
15:28 447.90 447.90 447.70 447.70 0.1K
15:29 447.95 448.15 447.95 448.10 3.7K
15:30 448.40 448.45 448.40 448.45 2.9K
15:31 448.50 448.60 448.50 448.60 3.3K
15:32 448.70 448.75 448.60 448.70 2.7K
15:33 448.55 448.95 448.55 448.95 6.7K
15:34 449.00 449.60 449.00 449.55 7.2K
15:35 449.60 450.00 449.55 450.00 12.5K
15:36 450.00 450.00 449.95 449.95 37.0K
15:37 449.95 450.00 449.00 449.00 9.8K
15:38 449.00 449.30 448.05 448.20 8.1K
15:39 448.60 449.10 448.60 449.00 0.7K
15:40 448.85 448.85 447.45 447.75 0.7K
15:41 447.30 448.00 447.30 447.45 1.3K
15:42 447.45 447.95 447.25 447.70 3.1K
15:43 448.10 448.10 447.50 447.55 2.8K
15:44 447.75 447.75 447.50 447.50 2.6K
15:45 447.45 447.50 447.35 447.50 1.6K
15:46 447.45 447.50 447.25 447.25 0.6K
15:47 447.25 447.45 447.25 447.40 0.1K
15:48 447.40 447.50 447.25 447.50 0.6K
15:49 447.55 448.00 447.45 447.95 2.5K
15:50 447.10 447.80 447.10 447.70 4.0K
15:51 447.70 447.70 447.70 447.70 0.0K
15:52 447.65 447.65 447.50 447.50 0.2K
15:53 447.50 447.50 447.45 447.45 0.5K
15:54 447.15 447.35 447.00 447.35 1.6K
15:55 447.20 447.25 447.20 447.25 0.0K
15:56 447.25 447.25 447.25 447.25 1.8K
15:57 447.25 447.25 447.25 447.25 0.2K
15:58 447.15 447.15 446.70 446.70 1.4K
15:59 446.80 447.00 446.80 447.00 0.5K
16:00 447.00 447.20 447.00 447.05 1.0K
16:01 447.20 448.00 447.20 448.00 0.9K
16:02 448.00 448.50 448.00 448.50 1.4K
16:03 448.45 448.50 448.30 448.30 0.1K
16:04 448.15 448.60 448.15 448.60 1.1K
16:05 448.60 448.80 448.50 448.80 0.8K
16:06 448.80 449.00 448.60 448.95 0.5K
16:07 448.95 449.20 448.95 449.05 0.2K
16:08 449.15 449.20 448.60 448.60 0.6K
16:09 448.65 448.80 448.50 448.80 0.0K
16:10 448.80 449.15 448.75 448.90 0.2K
16:11 448.90 448.90 448.50 448.50 0.5K
16:12 448.60 449.05 448.60 449.05 0.7K
16:13 448.80 448.80 448.80 448.80 0.0K
16:14 448.35 448.50 448.35 448.50 0.1K
16:15 448.75 448.75 448.50 448.50 0.0K
16:16 448.50 448.50 448.30 448.35 0.1K
16:17 448.15 448.15 448.15 448.15 0.0K
16:18 448.15 448.15 447.60 447.65 1.4K
16:19 446.70 447.00 445.35 445.45 13.4K
16:20 445.35 447.90 445.35 447.90 10.0K
16:21 447.55 447.55 446.90 447.30 0.5K
16:22 447.20 447.35 447.20 447.25 0.5K
16:23 447.05 447.05 446.15 446.85 0.3K
16:24 446.85 447.30 446.85 446.90 2.2K
16:25 446.70 446.70 446.20 446.20 0.8K
16:26 446.15 446.15 445.70 445.70 1.0K
16:27 445.75 446.00 445.75 446.00 0.3K
16:28 446.00 446.05 446.00 446.05 0.1K
16:29 446.55 446.80 446.30 446.30 1.6K
16:30 446.30 446.75 445.40 445.40 1.4K
16:31 445.20 445.20 443.80 444.00 27.4K
16:32 444.00 444.35 443.90 444.05 0.5K
16:33 444.05 444.05 442.40 442.40 11.9K
16:34 442.00 443.20 442.00 443.20 5.4K
16:35 444.05 444.30 443.60 444.30 6.3K
16:36 444.45 444.90 444.45 444.65 4.0K
16:37 444.75 444.95 444.70 444.95 2.1K
16:38 444.90 445.60 444.90 445.30 1.8K
16:39 445.30 445.30 444.55 444.55 1.0K
16:40 444.10 444.65 444.10 444.65 0.1K
16:41 444.85 444.85 444.30 444.70 0.1K
16:42 444.80 445.05 444.75 445.05 0.1K
16:43 445.05 445.30 444.95 444.95 0.4K
16:44 445.10 445.25 445.00 445.25 0.2K
16:45 445.25 445.50 445.25 445.40 0.3K
16:46 445.40 445.40 445.35 445.35 0.0K
16:47 445.40 445.60 445.40 445.60 0.1K
16:48 445.40 445.70 445.40 445.45 0.7K
16:49 444.90 444.90 444.85 444.90 0.4K
16:50 444.90 445.15 444.70 445.10 0.3K
16:51 445.20 445.20 445.20 445.20 0.0K
16:52 445.05 445.20 445.05 445.20 0.1K
16:53 445.20 445.25 445.20 445.25 0.0K
16:54 445.40 445.45 445.40 445.45 0.1K
16:55 445.45 445.45 445.05 445.05 0.4K
16:56 445.00 445.20 445.00 445.20 0.2K
16:57 445.05 445.45 444.85 444.85 3.9K
16:58 445.10 445.20 445.05 445.05 0.1K
16:59 445.05 445.05 444.65 444.70 1.1K
17:00 444.90 444.95 444.90 444.90 0.0K
17:01 444.95 445.00 444.95 445.00 0.0K
17:02 445.00 445.05 445.00 445.00 0.7K
17:03 444.70 444.90 444.70 444.90 0.4K
17:04 444.90 445.15 444.75 445.15 0.7K
17:05 445.20 445.20 445.20 445.20 0.1K
17:06 445.20 445.20 445.05 445.10 0.8K
17:07 445.00 445.00 444.70 444.85 0.1K
17:08 444.80 444.80 444.80 444.80 0.0K
17:09 444.75 444.80 444.65 444.80 0.7K
17:10 444.80 444.80 444.75 444.75 0.0K
17:11 444.65 444.65 443.80 444.00 3.7K
17:12 444.00 444.00 444.00 444.00 0.2K
17:13 444.30 444.30 444.05 444.05 0.0K
17:14 444.00 444.30 444.00 444.15 0.4K
17:15 444.10 444.20 444.10 444.15 1.2K
17:16 444.00 445.20 444.00 445.20 3.9K
17:17 445.30 445.30 444.90 445.30 0.3K
17:19 445.35 445.35 445.05 445.35 0.0K
17:20 445.35 445.40 445.35 445.40 0.1K
17:21 445.35 445.50 445.35 445.50 0.0K
17:22 445.65 445.75 445.50 445.50 0.2K
17:23 445.50 445.50 444.00 444.60 7.0K
17:24 444.80 444.85 444.60 444.60 0.0K
17:25 445.00 445.30 444.95 445.30 0.8K
17:26 445.35 445.35 445.35 445.35 0.0K
17:27 445.35 445.40 444.60 444.95 0.5K
17:28 444.95 445.00 444.95 445.00 0.0K
17:29 444.50 445.05 444.50 445.05 0.3K
17:30 445.25 445.25 445.05 445.05 0.2K
17:31 445.35 445.35 445.10 445.10 0.2K
17:32 445.30 445.30 445.30 445.30 0.0K
17:33 445.00 445.20 445.00 445.00 1.7K
17:34 445.00 445.00 444.55 444.55 0.0K
17:35 444.55 444.55 444.50 444.50 0.0K
17:36 444.70 444.70 444.45 444.45 0.1K
17:37 444.70 444.70 444.70 444.70 0.0K
17:38 444.70 444.70 444.20 444.20 0.1K
17:39 444.30 444.65 444.30 444.40 0.0K
17:40 444.60 444.65 444.60 444.65 0.1K
17:41 444.65 444.65 444.65 444.65 0.0K
17:42 444.65 444.65 444.40 444.40 0.0K
17:43 444.45 444.65 444.45 444.60 0.1K
17:44 444.60 444.70 444.55 444.70 0.1K
17:45 444.55 444.70 444.55 444.70 0.1K
17:46 444.70 444.70 444.70 444.70 0.1K
17:47 444.70 444.70 444.65 444.65 0.0K
17:48 444.70 444.70 444.50 444.50 0.1K
17:49 444.65 444.65 444.50 444.65 0.0K
17:50 444.65 444.70 444.65 444.70 0.0K
17:51 444.45 444.70 444.45 444.70 0.3K
17:52 444.70 444.70 444.60 444.60 0.0K
17:53 444.70 444.80 444.65 444.65 0.2K
17:54 444.65 444.80 444.65 444.65 0.0K
17:55 444.80 444.80 444.80 444.80 0.1K
17:56 444.80 445.00 444.70 445.00 0.0K
17:57 445.00 445.00 445.00 445.00 0.3K
17:58 445.00 445.00 445.00 445.00 0.0K
17:59 445.10 445.25 445.00 445.15 0.6K
18:00 445.35 445.35 445.35 445.35 0.1K
18:01 445.35 445.50 445.35 445.50 0.7K
18:02 445.50 445.50 445.50 445.50 0.2K
18:03 445.50 445.50 445.35 445.35 0.1K
18:04 445.45 445.45 445.25 445.25 0.5K
18:05 445.35 445.35 445.35 445.35 0.0K
18:06 445.35 445.40 445.35 445.40 0.2K
18:07 445.40 445.40 445.40 445.40 0.0K
18:08 445.35 445.40 445.35 445.40 0.0K
18:09 445.45 445.45 445.40 445.40 0.1K
18:10 445.40 445.40 444.95 444.95 0.1K
18:11 445.30 445.30 445.30 445.30 0.0K
18:12 445.30 445.30 445.00 445.00 1.2K
18:13 445.20 445.20 445.00 445.15 0.0K
18:14 445.20 445.20 445.00 445.00 0.0K
18:15 445.45 445.45 445.30 445.35 1.6K
18:16 445.35 445.45 445.35 445.45 0.6K
18:17 445.05 445.05 444.85 445.05 0.5K
18:18 445.00 445.00 445.00 445.00 0.0K
18:19 445.00 445.45 445.00 445.40 0.2K
18:20 445.45 445.45 445.30 445.30 0.1K
18:21 445.20 445.30 445.20 445.20 0.4K
18:22 445.20 445.40 445.20 445.40 0.0K
18:23 445.20 445.40 445.20 445.40 0.0K
18:24 445.30 445.45 445.30 445.45 0.1K
18:25 445.45 445.45 445.40 445.40 0.1K
18:26 445.40 445.40 445.20 445.20 0.8K
18:27 445.35 445.35 445.20 445.25 2.3K
18:28 445.25 445.25 444.95 445.10 0.1K
18:29 445.30 445.30 445.20 445.20 0.1K
18:30 445.00 445.00 445.00 445.00 0.6K
18:31 444.80 444.80 444.25 444.25 8.9K
18:32 444.50 444.55 444.40 444.55 0.0K
18:33 443.50 443.70 443.50 443.65 2.0K
18:34 443.90 444.20 443.30 443.30 5.9K
18:35 443.25 443.70 443.25 443.65 3.4K
18:36 443.65 443.75 443.65 443.75 2.9K
18:37 443.85 443.85 443.35 443.55 0.2K
18:38 443.55 443.65 443.10 443.10 2.9K
18:39 443.45 443.60 443.30 443.60 0.3K
18:45 443.70 443.70 443.70 443.70 0.1K
18:47 443.70 443.70 443.70 443.70 0.0K
18:48 443.70 443.70 443.70 443.70 1.6K
18:49 443.70 443.70 443.70 443.70 1.0K
19:04 443.70 443.70 443.70 443.70 0.1K
19:05 444.55 444.55 444.35 444.45 0.4K
19:06 443.95 444.15 443.95 444.00 0.5K
19:07 444.10 444.25 443.75 444.25 0.9K
19:08 444.15 444.15 444.00 444.00 0.4K
19:09 443.85 444.00 443.35 443.35 3.6K
19:10 443.05 443.05 443.05 443.05 2.6K
19:11 442.90 443.05 442.90 443.05 0.5K
19:12 443.50 443.85 443.45 443.85 0.0K
19:13 443.90 443.90 443.90 443.90 0.0K
19:14 443.80 443.80 443.50 443.50 0.3K
19:15 443.05 443.05 442.75 442.90 0.2K
19:16 442.90 443.15 442.90 443.00 0.1K
19:17 443.00 443.40 442.90 443.40 1.2K
19:18 443.40 443.65 443.40 443.65 0.5K
19:19 443.65 443.95 443.60 443.80 0.1K
19:20 443.90 443.90 443.90 443.90 0.0K
19:21 443.80 443.85 442.35 442.35 7.8K
19:22 442.65 442.80 442.65 442.80 0.6K
19:23 442.65 443.05 442.55 443.05 0.6K
19:24 442.80 442.85 442.45 442.45 0.1K
19:25 442.00 442.65 442.00 442.65 3.7K
19:26 442.80 442.80 442.45 442.80 0.2K
19:27 442.70 442.80 442.55 442.80 0.3K
19:28 442.80 443.30 442.70 443.30 0.9K
19:29 443.20 443.20 442.90 442.90 0.0K
19:30 442.75 443.25 442.65 443.25 0.3K
19:31 443.25 443.45 443.25 443.25 0.9K
19:32 443.45 443.50 443.30 443.30 0.1K
19:33 443.30 443.65 443.30 443.55 0.1K
19:34 443.35 443.50 443.30 443.50 0.1K
19:35 443.45 443.50 443.30 443.45 0.2K
19:36 443.40 443.40 443.10 443.10 0.5K
19:37 443.35 443.45 443.35 443.40 0.3K
19:38 443.45 443.45 443.20 443.40 0.0K
19:39 443.40 443.40 443.15 443.30 0.1K
19:40 443.15 443.20 443.00 443.20 0.2K
19:41 443.00 443.00 442.75 442.80 0.8K
19:42 442.75 443.00 442.75 443.00 0.0K
19:43 443.00 443.00 442.85 443.00 0.1K
19:44 442.95 443.00 442.95 442.95 0.0K
19:45 443.00 443.00 442.95 442.95 0.1K
19:46 443.00 443.00 442.75 443.00 3.3K
19:47 443.00 443.00 443.00 443.00 0.1K
19:48 443.05 443.15 443.05 443.15 0.0K
19:49 443.00 443.20 443.00 443.20 0.0K
19:50 443.15 443.15 443.05 443.05 0.1K
19:51 443.00 443.05 443.00 443.05 0.0K
19:52 443.00 443.05 443.00 443.00 0.4K
19:53 443.05 443.05 443.00 443.00 0.1K
19:54 442.80 443.05 442.75 442.75 0.1K
19:55 442.95 442.95 442.95 442.95 0.1K
19:56 442.85 442.85 442.75 442.75 0.0K
19:57 442.85 442.85 442.75 442.75 0.0K
19:58 442.85 442.95 442.85 442.90 0.1K
19:59 442.85 442.85 442.75 442.75 0.0K
20:00 442.85 442.85 442.50 442.70 0.5K
20:01 442.70 442.70 442.50 442.50 0.1K
20:02 442.70 442.75 442.65 442.75 0.6K
20:03 442.65 442.90 442.60 442.90 1.1K
20:04 442.70 442.90 442.70 442.90 0.0K
20:05 442.90 442.90 442.90 442.90 0.0K
20:06 442.90 442.90 442.80 442.80 0.0K
20:07 442.80 442.90 442.80 442.90 0.2K
20:08 442.90 442.90 442.80 442.90 0.6K
20:09 442.90 442.90 442.80 442.90 0.2K
20:10 442.90 442.95 442.90 442.95 1.8K
20:11 442.95 443.20 442.95 443.15 2.1K
20:12 443.20 443.20 443.15 443.20 0.1K
20:13 443.35 443.35 443.00 443.00 0.1K
20:14 443.45 443.45 443.40 443.45 0.7K
20:15 443.45 443.45 443.45 443.45 0.5K
20:16 443.40 443.50 443.40 443.50 0.6K
20:17 443.45 443.50 443.40 443.40 0.1K
20:18 443.35 443.40 443.30 443.30 0.0K
20:19 443.20 443.20 442.80 442.90 3.6K
20:20 442.65 443.15 442.65 443.15 0.1K
20:21 443.10 443.15 443.10 443.15 0.1K
20:22 443.15 443.15 443.00 443.00 0.0K
20:23 443.15 443.15 443.15 443.15 0.0K
20:24 443.00 443.00 443.00 443.00 0.3K
20:25 442.95 442.95 442.45 442.45 1.8K
20:26 442.85 442.90 442.50 442.50 0.0K
20:27 442.80 442.80 442.00 442.50 2.4K
20:28 442.50 442.50 442.00 442.30 0.8K
20:29 442.35 442.35 442.35 442.35 0.0K
20:30 442.30 442.30 442.25 442.25 0.1K
20:31 442.05 442.30 442.05 442.10 0.4K
20:32 441.80 441.95 441.80 441.95 3.9K
20:33 441.95 441.95 441.80 441.80 0.1K
20:34 441.70 441.90 441.70 441.90 4.2K
20:35 441.90 442.25 441.90 442.10 1.5K
20:36 442.25 442.25 442.25 442.25 0.5K
20:37 442.25 442.30 442.05 442.05 0.3K
20:38 442.15 442.15 442.05 442.10 0.1K
20:39 442.20 442.30 442.20 442.30 0.4K
20:40 442.25 442.25 441.90 442.05 4.8K
20:41 442.15 442.15 441.90 442.15 1.7K
20:42 442.15 442.15 441.95 442.15 0.1K
20:43 442.20 442.20 442.20 442.20 0.1K
20:44 442.20 442.25 442.05 442.25 0.2K
20:45 442.35 442.35 442.30 442.30 0.1K
20:46 442.30 442.30 442.05 442.05 0.0K
20:47 442.30 442.35 442.30 442.35 0.1K
20:48 442.30 442.30 442.30 442.30 0.0K
20:49 442.25 442.25 442.20 442.20 0.0K
20:50 442.20 442.25 442.20 442.25 0.0K
20:51 442.25 442.25 442.20 442.20 0.6K
20:52 442.20 442.20 442.00 442.00 0.0K
20:53 442.00 442.25 441.90 442.25 0.1K
20:54 442.00 442.00 442.00 442.00 0.0K
20:55 442.15 442.25 442.15 442.25 0.0K
20:56 442.00 442.00 441.85 441.85 4.1K
20:57 441.90 442.00 441.70 442.00 0.1K
20:58 441.90 442.15 441.90 441.95 1.1K
20:59 441.75 441.95 441.75 441.90 0.6K
21:00 442.20 442.20 442.20 442.20 0.0K
21:01 442.00 442.00 442.00 442.00 0.0K
21:02 442.00 442.00 441.50 441.50 2.3K
21:03 441.50 441.90 441.50 441.90 0.2K
21:04 441.60 441.60 441.40 441.40 1.9K
21:05 441.40 441.45 441.40 441.45 0.7K
21:06 441.20 441.70 441.20 441.70 2.1K
21:07 441.70 441.70 441.65 441.65 0.1K
21:08 441.25 441.25 441.00 441.00 2.2K
21:09 441.00 441.35 441.00 441.00 0.9K
21:10 441.30 441.30 441.25 441.25 2.3K
21:11 441.25 441.25 441.00 441.00 0.3K
21:12 441.20 441.20 440.70 440.70 1.9K
21:13 440.95 441.00 440.75 441.00 1.6K
21:14 441.00 441.25 440.70 441.25 1.2K
21:15 441.20 441.25 441.20 441.25 0.0K
21:16 441.10 441.25 441.05 441.05 0.2K
21:17 441.20 441.25 441.20 441.25 0.1K
21:18 441.15 441.15 441.15 441.15 0.0K
21:19 441.30 441.30 441.30 441.30 0.1K
21:20 441.25 441.30 441.25 441.30 0.0K
21:21 441.30 441.30 440.80 440.80 0.4K
21:22 440.85 441.00 440.85 441.00 0.0K
21:23 440.90 441.00 440.90 440.90 0.1K
21:24 441.00 441.30 441.00 441.05 0.5K
21:25 441.25 441.85 441.25 441.85 2.3K
21:26 441.90 442.00 441.35 441.35 1.2K
21:27 441.60 441.60 441.60 441.60 0.0K
21:28 441.55 441.65 441.50 441.50 0.0K
21:29 441.55 441.55 441.55 441.55 0.0K
21:30 441.50 441.50 441.20 441.45 0.0K
21:31 441.25 441.30 441.25 441.30 0.0K
21:32 441.30 441.55 441.30 441.55 0.0K
21:33 441.35 441.80 441.35 441.80 0.1K
21:34 441.80 441.80 441.75 441.80 0.3K
21:35 442.20 442.25 442.20 442.20 0.1K
21:36 442.10 442.20 442.10 442.20 0.3K
21:37 442.20 442.20 442.10 442.20 0.2K
21:38 442.20 442.25 442.20 442.25 0.0K
21:39 442.30 442.30 442.25 442.25 0.0K
21:40 442.30 442.30 442.20 442.30 0.0K
21:41 442.30 442.35 442.25 442.35 0.4K
21:42 442.35 442.60 442.35 442.60 0.2K
21:43 442.40 442.50 442.40 442.50 0.0K
21:44 442.35 442.65 442.35 442.65 4.3K
21:45 442.45 442.45 442.45 442.45 0.0K
21:46 442.60 442.60 442.60 442.60 0.0K
21:47 442.50 442.65 442.50 442.65 0.0K
21:48 442.65 442.70 442.65 442.70 0.0K
21:49 442.70 442.75 442.70 442.75 0.2K
21:50 442.70 442.75 442.70 442.70 0.1K
21:51 442.75 442.80 442.40 442.40 4.6K
21:52 442.30 442.35 442.20 442.35 0.3K
21:53 442.35 442.35 442.25 442.30 0.7K
21:54 442.35 442.40 442.20 442.20 10.9K
21:55 442.35 442.35 441.65 441.75 2.1K
21:56 441.20 441.70 441.20 441.25 0.2K
21:57 441.40 441.80 441.40 441.45 0.0K
21:58 441.45 441.60 441.30 441.60 5.0K
21:59 441.50 441.60 441.50 441.55 0.4K
22:00 441.60 441.60 441.60 441.60 0.2K
22:01 441.60 441.60 441.55 441.60 0.0K
22:02 441.55 441.60 441.55 441.55 0.2K
22:03 441.60 441.60 441.60 441.60 0.3K
22:04 441.60 441.60 441.60 441.60 1.0K
22:05 441.60 441.60 441.60 441.60 0.6K
22:06 441.55 441.60 441.55 441.60 0.4K
22:07 441.55 441.60 441.55 441.60 1.4K
22:08 441.55 441.60 441.55 441.60 0.4K
22:09 441.55 441.60 441.55 441.55 0.2K
22:10 441.75 442.15 441.75 442.15 0.0K
22:11 442.30 442.30 442.20 442.20 2.0K
22:12 442.20 442.20 442.10 442.10 0.1K
22:13 442.20 442.50 442.20 442.50 0.5K
22:14 442.45 442.45 442.40 442.40 0.0K
22:15 442.75 442.75 442.75 442.75 0.2K
22:16 442.80 442.90 442.80 442.90 0.2K
22:17 442.65 442.80 442.65 442.80 0.6K
22:18 442.65 442.65 442.55 442.60 0.1K
22:19 442.60 442.60 442.55 442.60 0.0K
22:20 442.60 442.60 442.40 442.55 0.0K
22:21 442.55 442.55 442.30 442.30 0.0K
22:22 442.50 442.50 442.25 442.25 0.4K
22:23 442.45 442.45 442.45 442.45 0.0K
22:24 442.45 442.50 442.25 442.25 0.1K
22:25 442.45 442.45 442.25 442.25 0.0K
22:26 442.45 442.60 442.30 442.30 0.1K
22:27 442.30 442.30 442.30 442.30 0.0K
22:28 442.30 442.30 442.25 442.30 0.3K
22:29 442.50 442.50 442.50 442.50 0.0K
22:30 442.35 442.50 442.30 442.30 0.9K
22:31 442.30 442.30 442.30 442.30 0.0K
22:32 442.10 442.10 441.80 441.80 0.6K
22:33 441.75 441.75 441.50 441.65 0.0K
22:34 441.85 441.85 441.50 441.65 2.3K
22:36 441.60 441.65 441.60 441.65 0.1K
22:37 441.65 441.65 441.60 441.60 0.1K
22:38 441.60 441.60 441.30 441.30 0.2K
22:39 441.30 441.30 441.20 441.20 0.2K
22:40 441.30 441.30 441.20 441.20 0.0K
22:41 441.15 441.25 441.10 441.10 0.1K
22:42 441.15 441.30 441.15 441.15 0.3K
22:43 441.10 441.10 441.10 441.10 0.2K
22:44 441.10 441.10 441.00 441.00 2.5K
22:45 440.95 440.95 440.90 440.90 1.2K
22:46 440.85 440.85 440.60 440.60 1.1K
22:47 440.60 440.60 440.60 440.60 2.5K
22:48 440.50 440.50 440.50 440.50 0.4K
22:49 440.95 441.00 440.95 441.00 0.2K
22:50 440.60 441.05 440.50 441.05 0.2K
22:51 441.05 441.10 440.30 440.45 15.3K
22:52 440.05 440.40 440.05 440.40 0.8K
22:53 440.50 440.50 440.30 440.30 6.6K
22:54 440.15 440.45 440.15 440.45 0.0K
22:55 440.45 440.45 440.40 440.40 0.0K
22:56 440.45 440.45 440.40 440.40 0.1K
22:57 440.40 440.75 440.40 440.75 1.0K
22:58 440.95 440.95 440.95 440.95 0.0K
22:59 440.95 440.95 440.60 440.60 0.1K
23:00 440.75 440.80 440.60 440.65 0.4K
23:01 440.60 440.60 440.45 440.45 0.0K
23:02 440.45 440.60 440.30 440.60 0.3K
23:03 440.70 440.70 440.55 440.70 0.1K
23:04 440.70 440.70 440.70 440.70 0.2K
23:05 440.80 440.80 440.60 440.60 0.1K
23:06 440.60 440.75 440.60 440.75 0.1K
23:07 440.70 440.70 440.50 440.50 0.3K
23:08 440.60 440.60 440.50 440.50 0.1K
23:09 440.50 440.60 440.25 440.25 2.5K
23:10 440.15 440.35 440.15 440.35 8.5K
23:11 440.35 440.80 440.35 440.75 0.8K
23:12 440.75 440.75 440.75 440.75 0.2K
23:13 440.90 440.90 440.90 440.90 1.0K
23:14 440.90 440.90 440.90 440.90 0.0K
23:15 440.45 440.55 440.45 440.55 0.0K
23:16 440.20 440.25 440.00 440.25 1.1K
23:17 440.40 441.25 440.35 441.25 6.8K
23:18 441.20 441.20 441.20 441.20 0.2K
23:19 441.35 441.35 441.30 441.30 0.5K
23:20 441.45 441.45 441.45 441.45 0.0K
23:22 441.45 441.55 441.45 441.55 0.0K
23:23 441.65 441.75 441.30 441.75 0.1K
23:24 441.25 441.75 441.25 441.70 0.4K
23:25 441.30 441.70 441.30 441.70 0.0K
23:26 441.70 441.70 441.70 441.70 0.1K
23:27 441.65 441.65 441.55 441.55 0.1K
23:28 441.60 441.60 440.85 440.85 1.1K
23:29 440.35 440.35 440.00 440.00 3.0K
23:30 440.50 440.50 440.50 440.50 0.0K
23:31 440.65 440.65 440.65 440.65 0.0K
23:32 440.90 440.90 440.85 440.85 0.3K
23:33 440.20 440.65 440.20 440.65 0.7K
23:34 440.65 440.65 440.30 440.30 0.5K
23:35 440.35 440.45 440.35 440.45 0.4K
23:36 440.45 440.45 440.10 440.10 6.5K
23:37 440.05 440.05 440.00 440.00 0.5K
23:38 440.10 440.10 440.10 440.10 0.0K
23:39 440.10 440.10 440.05 440.05 1.1K
23:40 440.00 440.30 440.00 440.30 1.1K
23:41 440.40 440.40 440.00 440.40 0.1K
23:42 440.40 440.40 440.05 440.05 0.3K
23:43 440.10 440.10 440.10 440.10 0.0K
23:44 440.60 440.75 440.60 440.75 0.4K
23:45 440.85 440.85 440.80 440.85 0.3K
23:46 440.85 440.85 440.80 440.80 0.1K
23:47 440.85 440.85 440.75 440.75 0.2K
23:48 440.50 440.70 440.10 440.10 0.3K
23:49 440.00 440.10 440.00 440.10 1.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available