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
06:59 440.00 440.00 440.00 440.00 0.4K
07:00 438.40 438.40 436.55 438.25 19.1K
07:01 438.30 438.50 437.65 438.00 12.3K
07:02 438.50 439.80 438.50 439.10 10.1K
07:03 439.80 441.00 439.55 441.00 3.8K
07:04 440.75 443.80 440.75 442.75 11.5K
07:05 442.75 442.95 442.00 442.00 0.7K
07:06 442.40 442.40 441.55 442.00 1.7K
07:07 441.60 441.65 441.10 441.10 0.4K
07:08 441.00 441.15 441.00 441.10 0.6K
07:09 440.35 440.80 440.35 440.80 0.3K
07:10 440.80 440.80 440.80 440.80 0.0K
07:11 441.05 441.40 441.05 441.40 0.0K
07:12 441.45 441.45 441.10 441.10 0.0K
07:13 441.10 441.20 440.90 441.20 2.0K
07:14 441.10 441.10 441.10 441.10 0.2K
07:15 442.30 442.30 442.30 442.30 3.3K
07:16 442.25 442.35 442.25 442.35 0.5K
07:17 442.40 442.75 442.30 442.60 0.8K
07:18 442.60 442.85 442.25 442.30 1.8K
07:19 442.75 442.75 442.35 442.35 1.2K
07:20 442.40 442.65 442.40 442.65 0.5K
07:21 442.70 442.70 442.70 442.70 0.1K
07:22 442.70 442.70 442.00 442.20 1.1K
07:23 442.25 442.25 442.20 442.20 0.0K
07:24 441.75 441.75 441.65 441.65 0.1K
07:25 441.65 441.65 440.90 440.90 0.4K
07:26 441.00 441.20 440.90 440.90 0.0K
07:27 440.90 440.90 440.90 440.90 0.0K
07:28 440.90 440.90 440.75 440.90 0.1K
07:29 440.90 441.70 440.90 441.70 0.2K
07:30 441.70 442.00 441.70 442.00 0.0K
07:31 442.20 442.20 442.15 442.15 0.0K
07:32 442.20 442.25 442.05 442.05 0.0K
07:33 442.20 442.45 442.20 442.45 0.8K
07:34 442.25 442.25 442.25 442.25 0.0K
07:35 442.40 442.40 442.40 442.40 0.0K
07:36 442.45 442.50 442.45 442.50 0.2K
07:37 442.50 442.50 442.40 442.40 2.0K
07:38 442.55 442.70 442.55 442.55 0.0K
07:39 443.10 443.20 443.10 443.20 2.4K
07:40 443.15 443.25 443.10 443.10 0.3K
07:41 443.00 443.00 443.00 443.00 0.3K
07:42 442.60 442.60 442.05 442.05 1.4K
07:43 442.65 442.65 442.65 442.65 0.0K
07:44 442.50 442.50 442.50 442.50 0.0K
07:45 442.55 442.55 442.55 442.55 0.1K
07:46 442.20 442.60 442.20 442.60 0.1K
07:47 442.20 442.20 442.20 442.20 0.0K
07:50 442.65 442.65 442.60 442.60 0.5K
07:51 442.65 443.10 442.65 443.00 0.0K
07:52 443.00 443.25 443.00 443.25 0.1K
07:53 443.25 443.30 443.25 443.30 0.0K
07:54 443.30 443.50 443.30 443.50 0.2K
07:55 443.50 443.50 443.50 443.50 0.5K
07:56 443.00 443.15 443.00 443.15 1.0K
07:57 443.25 443.25 443.00 443.00 0.0K
07:58 442.70 443.10 442.70 443.10 0.5K
08:00 442.10 442.10 442.10 442.10 0.9K
08:02 442.10 442.10 442.10 442.10 0.0K
08:03 442.50 442.50 442.50 442.50 0.0K
08:04 442.50 442.55 442.40 442.40 0.1K
08:05 442.40 442.40 442.10 442.10 0.1K
08:06 442.10 442.10 442.10 442.10 0.0K
08:07 442.10 442.45 442.10 442.45 0.5K
08:09 442.40 442.40 442.40 442.40 0.0K
08:10 442.10 442.35 442.10 442.35 0.1K
08:11 442.40 442.50 442.15 442.15 0.0K
08:12 442.15 442.15 442.15 442.15 0.0K
08:13 441.35 441.35 441.35 441.35 0.8K
08:14 441.35 441.35 441.10 441.10 0.4K
08:15 440.30 441.25 440.30 441.25 4.4K
08:16 441.30 441.30 441.25 441.25 0.0K
08:17 441.20 441.20 441.20 441.20 2.3K
08:18 441.90 441.90 441.10 441.10 0.0K
08:20 441.90 441.90 441.90 441.90 0.5K
08:21 441.90 441.90 441.90 441.90 0.0K
08:22 442.10 442.75 442.10 442.75 1.0K
08:24 442.65 442.65 442.40 442.40 0.0K
08:25 442.40 442.75 442.40 442.75 0.0K
08:26 442.75 442.75 442.75 442.75 0.0K
08:27 442.75 442.75 442.75 442.75 0.0K
08:29 442.70 442.70 442.70 442.70 0.0K
08:30 442.70 442.70 442.70 442.70 0.0K
08:31 442.55 442.70 442.55 442.70 0.0K
08:32 442.40 443.35 442.40 443.35 3.7K
08:34 443.35 443.50 443.35 443.45 1.0K
08:35 443.40 443.40 443.10 443.10 0.0K
08:36 443.40 443.40 443.40 443.40 0.1K
08:37 443.10 443.10 443.10 443.10 0.0K
08:38 443.40 443.40 443.10 443.10 0.1K
08:40 443.10 443.10 443.10 443.10 0.1K
08:42 443.00 443.00 443.00 443.00 0.0K
08:43 443.00 443.00 442.95 442.95 0.0K
08:44 442.60 442.60 442.60 442.60 0.2K
08:45 443.00 443.00 443.00 443.00 0.0K
08:46 442.50 442.50 442.50 442.50 0.0K
08:47 442.50 442.85 442.50 442.85 0.0K
08:48 442.40 442.85 442.25 442.25 0.4K
08:49 442.25 442.25 442.25 442.25 0.0K
08:50 442.20 442.20 442.20 442.20 0.4K
08:51 442.20 442.25 442.20 442.25 0.2K
08:52 442.25 442.25 442.10 442.10 0.3K
08:53 442.25 442.25 442.15 442.15 0.4K
08:54 442.25 443.35 442.25 443.35 3.6K
08:55 442.80 442.80 442.80 442.80 0.0K
08:57 442.90 443.35 442.90 443.35 0.0K
08:58 443.40 443.40 443.00 443.00 0.0K
08:59 442.95 443.45 442.00 442.90 3.1K
09:00 442.75 442.75 442.55 442.55 0.1K
09:01 442.40 443.05 442.35 443.05 0.1K
09:02 442.65 442.70 442.65 442.70 0.0K
09:03 442.70 443.00 442.70 442.70 0.0K
09:04 443.05 443.05 443.05 443.05 0.0K
09:05 443.05 443.05 443.05 443.05 0.0K
09:06 442.85 443.15 442.85 443.15 0.1K
09:07 443.15 443.45 443.15 443.45 0.8K
09:08 443.50 443.60 443.35 443.60 1.4K
09:09 443.60 443.70 443.60 443.70 0.6K
09:10 443.70 443.85 443.70 443.85 2.8K
09:11 443.85 443.85 442.95 442.95 0.3K
09:12 443.25 443.25 443.25 443.25 0.0K
09:13 443.40 443.40 443.40 443.40 0.0K
09:14 442.65 442.70 442.65 442.70 0.8K
09:15 443.10 443.10 442.65 442.65 0.1K
09:16 442.60 443.25 442.40 442.40 1.0K
09:17 442.80 442.80 442.80 442.80 0.0K
09:18 442.65 442.80 442.65 442.80 0.0K
09:19 442.80 442.90 441.95 442.80 5.4K
09:20 442.70 442.70 442.70 442.70 0.0K
09:21 442.70 443.05 442.70 443.05 0.3K
09:22 442.95 442.95 442.95 442.95 0.0K
09:23 442.95 443.60 442.95 443.55 0.6K
09:24 443.15 443.15 443.00 443.15 0.2K
09:25 442.90 443.00 442.90 443.00 0.0K
09:26 442.95 443.60 442.95 442.95 1.5K
09:27 443.35 443.70 443.35 443.60 0.5K
09:28 443.60 443.80 443.60 443.60 0.5K
09:29 443.50 443.50 443.50 443.50 0.0K
09:30 442.75 442.75 442.75 442.75 3.4K
09:31 442.75 442.75 442.70 442.70 0.0K
09:32 442.85 442.85 442.85 442.85 0.0K
09:33 442.60 442.60 442.35 442.45 0.5K
09:34 442.65 442.85 442.65 442.85 0.0K
09:35 442.85 442.85 442.65 442.85 0.0K
09:36 442.55 442.70 442.55 442.70 0.3K
09:37 442.50 442.55 442.35 442.55 0.1K
09:38 442.55 442.65 442.55 442.60 0.0K
09:39 442.55 442.65 442.40 442.50 0.2K
09:40 442.60 442.60 442.60 442.60 0.1K
09:42 442.60 442.60 442.40 442.40 0.0K
09:43 442.65 443.00 442.65 443.00 1.1K
09:44 443.50 443.85 443.50 443.85 0.9K
09:45 443.90 444.60 443.90 444.60 4.4K
09:46 444.65 444.80 444.35 444.75 0.1K
09:47 444.75 444.80 443.65 443.65 2.7K
09:48 443.65 443.65 443.60 443.60 0.0K
09:49 443.20 443.60 443.15 443.35 0.9K
09:50 443.75 443.80 443.75 443.80 0.0K
09:51 443.25 444.00 443.25 444.00 0.1K
09:52 443.85 443.85 443.85 443.85 0.0K
09:53 443.85 443.85 443.70 443.75 0.0K
09:54 443.70 443.80 443.20 443.70 0.4K
09:55 443.70 443.70 443.65 443.70 0.0K
09:56 444.10 444.30 444.10 444.25 2.4K
09:57 444.30 444.30 444.10 444.25 0.3K
09:58 444.20 444.20 444.00 444.00 0.6K
09:59 444.10 444.25 444.10 444.15 0.5K
10:00 444.15 444.95 444.10 444.95 9.1K
10:01 445.00 445.45 445.00 445.35 4.5K
10:02 445.60 445.70 445.25 445.25 1.6K
10:03 444.95 444.95 444.50 444.85 4.2K
10:04 444.90 445.05 444.45 444.95 0.7K
10:05 445.10 445.10 444.45 444.45 1.0K
10:06 444.75 444.75 444.15 444.45 1.4K
10:07 444.05 444.60 444.00 444.60 1.3K
10:08 444.70 444.70 444.00 444.00 0.4K
10:09 444.00 444.30 444.00 444.30 0.4K
10:10 444.50 444.50 444.20 444.30 0.2K
10:11 444.15 444.60 444.15 444.60 5.5K
10:12 445.25 445.25 444.45 444.45 1.9K
10:13 444.40 444.50 444.20 444.20 2.6K
10:14 444.10 444.10 443.25 443.60 33.3K
10:15 443.55 444.15 443.55 444.15 1.0K
10:16 443.95 443.95 443.20 443.85 1.0K
10:17 443.50 443.85 443.35 443.80 1.0K
10:18 443.70 443.70 443.15 443.15 0.2K
10:19 443.15 443.50 443.15 443.45 0.2K
10:20 443.30 443.45 443.30 443.45 0.3K
10:21 443.15 443.55 443.15 443.40 0.3K
10:22 443.45 443.45 442.85 443.35 2.5K
10:23 443.15 443.35 442.80 443.35 1.2K
10:24 443.15 443.15 442.70 442.70 2.4K
10:25 442.20 442.20 442.20 442.20 1.5K
10:26 442.25 442.70 442.25 442.40 1.0K
10:27 442.50 443.10 442.50 442.80 1.4K
10:28 442.75 442.75 441.05 441.55 6.3K
10:29 441.65 441.90 441.50 441.90 0.3K
10:30 441.80 441.95 441.60 441.60 0.2K
10:31 441.80 441.80 441.20 441.20 0.9K
10:32 441.00 441.15 440.70 441.15 2.3K
10:33 441.65 441.65 441.15 441.45 0.5K
10:34 441.10 441.95 441.10 441.95 0.2K
10:35 441.50 441.70 441.40 441.70 0.6K
10:36 440.90 440.90 440.00 440.15 7.4K
10:37 440.20 440.55 440.20 440.45 5.8K
10:38 440.30 440.45 440.15 440.15 0.7K
10:39 440.20 440.40 440.20 440.20 0.3K
10:40 440.45 440.45 440.20 440.20 0.2K
10:41 440.15 440.20 440.00 440.15 2.1K
10:42 440.00 440.25 440.00 440.25 1.4K
10:43 440.05 440.45 440.05 440.15 2.1K
10:44 440.25 440.30 440.05 440.10 1.2K
10:45 440.20 440.55 440.05 440.55 2.5K
10:46 440.55 440.90 440.45 440.75 0.6K
10:47 440.35 440.80 440.30 440.80 0.6K
10:48 440.80 440.80 440.20 440.60 0.4K
10:49 440.75 440.75 440.40 440.50 0.2K
10:50 440.50 440.50 440.35 440.35 1.2K
10:51 440.10 440.40 440.10 440.20 0.4K
10:52 440.35 441.65 440.35 441.00 4.0K
10:53 441.40 441.45 440.80 440.80 0.4K
10:54 440.75 441.05 440.60 440.70 0.4K
10:55 441.20 441.20 440.70 441.15 0.7K
10:56 441.35 441.60 441.35 441.60 3.0K
10:57 441.65 441.65 441.25 441.65 0.3K
10:58 441.25 441.65 441.25 441.55 0.3K
10:59 441.60 442.10 441.60 441.95 3.3K
11:00 442.05 442.20 441.95 442.10 0.2K
11:01 442.00 442.00 441.25 441.25 0.2K
11:02 441.80 442.05 441.30 441.85 0.2K
11:03 442.05 442.05 441.30 441.70 0.6K
11:04 442.00 442.00 441.60 441.95 0.3K
11:05 441.95 441.95 441.50 441.60 0.1K
11:06 441.70 441.70 441.60 441.60 0.1K
11:07 442.00 442.00 441.60 441.60 0.1K
11:08 441.75 441.75 441.40 441.40 0.5K
11:09 441.80 442.00 441.75 442.00 0.2K
11:10 442.00 442.00 440.30 440.40 2.6K
11:11 440.85 440.95 440.05 440.10 2.6K
11:12 440.25 440.50 440.25 440.50 2.3K
11:13 440.80 440.80 440.50 440.75 1.2K
11:14 440.70 440.70 440.35 440.35 0.8K
11:15 440.15 440.65 440.15 440.65 0.7K
11:16 440.95 441.00 440.95 441.00 0.1K
11:17 440.70 441.20 440.70 441.20 0.1K
11:18 441.00 441.05 441.00 441.05 0.1K
11:19 441.00 441.35 440.95 440.95 1.7K
11:20 440.75 440.75 440.45 440.70 1.2K
11:21 440.90 440.90 440.45 440.45 1.4K
11:22 440.15 440.50 440.10 440.15 5.1K
11:23 440.35 440.35 440.00 440.05 1.0K
11:24 440.05 440.55 440.05 440.50 0.4K
11:25 440.50 440.50 440.10 440.35 0.1K
11:26 440.00 440.45 440.00 440.35 2.0K
11:27 440.65 441.00 440.65 440.90 0.7K
11:28 440.80 440.80 440.35 440.35 0.3K
11:29 439.85 440.00 439.85 439.95 6.2K
11:30 439.95 440.00 439.85 440.00 2.5K
11:31 440.00 440.00 440.00 440.00 8.0K
11:32 440.00 440.00 439.85 440.00 0.9K
11:33 440.00 440.00 440.00 440.00 2.5K
11:34 440.00 440.00 439.90 440.00 2.6K
11:35 440.00 440.80 440.00 440.80 5.3K
11:36 440.75 440.75 440.20 440.45 0.2K
11:37 440.45 440.45 440.15 440.30 0.0K
11:38 440.10 440.35 440.10 440.35 0.3K
11:39 440.30 440.45 440.30 440.30 0.0K
11:40 441.70 441.70 441.30 441.30 5.3K
11:41 441.45 441.50 441.40 441.40 0.2K
11:42 441.45 441.45 440.90 441.25 0.6K
11:43 441.30 441.45 440.80 441.00 1.2K
11:44 441.00 441.35 441.00 441.35 0.5K
11:45 441.45 441.55 441.40 441.55 0.5K
11:46 441.50 441.50 440.65 440.65 0.4K
11:47 441.10 441.10 440.60 440.60 0.2K
11:48 440.80 440.80 440.20 440.35 0.7K
11:49 440.35 440.55 440.35 440.35 0.1K
11:50 440.45 440.45 440.15 440.15 1.4K
11:51 440.15 440.40 440.10 440.25 0.9K
11:52 440.10 440.30 440.10 440.30 1.3K
11:53 440.50 440.95 440.50 440.95 2.0K
11:54 440.90 441.20 440.75 440.75 0.1K
11:55 441.00 441.00 440.95 440.95 0.2K
11:56 441.00 441.00 441.00 441.00 0.3K
11:57 441.00 441.35 441.00 441.35 0.6K
11:58 441.45 441.50 441.15 441.25 1.4K
11:59 441.15 441.60 441.15 441.60 1.1K
12:00 441.60 441.60 441.60 441.60 0.4K
12:01 441.60 441.60 441.05 441.05 1.8K
12:02 441.50 441.50 441.10 441.30 0.1K
12:03 441.30 441.50 441.00 441.25 0.2K
12:04 441.05 441.25 440.95 440.95 2.1K
12:05 441.40 441.40 440.90 441.10 0.1K
12:06 441.15 441.15 440.30 440.30 0.3K
12:07 440.75 440.95 440.75 440.95 0.0K
12:08 440.95 441.25 440.40 441.25 0.4K
12:09 441.50 441.50 441.00 441.00 1.2K
12:10 441.45 441.45 440.90 441.30 0.1K
12:11 441.30 441.65 441.30 441.60 0.4K
12:12 441.60 441.70 441.30 441.70 2.6K
12:13 441.75 441.80 441.50 441.75 0.4K
12:14 441.75 441.80 441.75 441.80 0.2K
12:15 441.75 442.00 441.75 442.00 1.1K
12:16 442.00 442.30 442.00 442.30 2.4K
12:17 442.80 443.00 442.80 442.90 2.0K
12:18 442.85 442.85 442.50 442.50 0.3K
12:19 442.80 442.80 442.50 442.50 1.6K
12:20 442.50 442.50 442.00 442.15 0.4K
12:21 442.35 442.60 442.30 442.60 0.1K
12:22 442.70 442.70 442.25 442.65 0.0K
12:23 442.60 442.75 442.60 442.60 1.1K
12:24 442.80 442.80 442.60 442.60 0.4K
12:25 442.80 442.80 442.40 442.40 1.3K
12:26 442.40 442.65 442.40 442.65 0.3K
12:27 442.70 443.00 442.70 442.80 3.2K
12:28 443.00 443.75 442.95 443.75 4.2K
12:29 443.70 443.70 443.10 443.10 0.9K
12:30 443.40 443.40 442.85 443.00 0.6K
12:31 443.00 443.35 442.85 442.90 0.2K
12:32 443.20 443.20 441.80 441.80 1.6K
12:33 442.40 442.60 442.00 442.00 0.2K
12:34 442.35 442.35 442.05 442.05 0.0K
12:35 442.20 442.20 441.85 441.85 0.9K
12:36 442.20 442.25 441.85 442.25 0.1K
12:37 441.95 442.15 441.85 442.15 0.2K
12:38 442.15 442.15 441.95 442.00 0.0K
12:39 442.20 442.20 441.70 441.85 0.6K
12:40 441.85 442.00 441.85 441.85 1.1K
12:41 441.50 441.90 441.25 441.30 0.7K
12:42 441.50 441.50 441.15 441.15 4.3K
12:43 441.10 441.10 441.00 441.00 0.2K
12:44 440.65 441.50 440.65 441.50 0.2K
12:45 441.50 441.50 441.20 441.45 0.2K
12:46 441.45 441.50 441.45 441.50 0.0K
12:47 441.50 441.50 441.20 441.20 0.1K
12:48 441.25 441.25 441.00 441.00 0.3K
12:49 441.00 441.25 440.85 441.00 0.1K
12:50 441.10 441.25 441.10 441.25 0.0K
12:51 441.25 441.25 440.75 440.90 0.8K
12:52 440.90 441.05 440.70 440.95 0.3K
12:53 440.80 440.80 440.80 440.80 0.1K
12:54 440.80 440.80 440.65 440.65 0.5K
12:55 441.05 441.45 441.05 441.45 1.9K
12:56 441.50 441.50 441.30 441.30 0.0K
12:57 441.15 441.15 440.65 440.65 0.4K
12:58 440.85 440.85 440.85 440.85 0.4K
12:59 441.15 441.15 440.55 440.55 1.1K
13:00 440.60 440.90 440.50 440.50 0.1K
13:01 440.85 441.05 440.85 441.05 0.1K
13:02 441.15 441.50 441.15 441.45 0.6K
13:03 441.45 441.55 441.35 441.55 0.2K
13:04 440.90 441.00 440.85 440.85 5.8K
13:05 441.35 441.35 441.30 441.30 0.0K
13:06 441.35 441.35 441.15 441.15 0.0K
13:07 441.10 441.35 441.10 441.35 0.0K
13:08 441.35 441.35 441.00 441.10 0.1K
13:09 441.10 441.10 440.80 441.10 0.0K
13:10 441.35 441.35 441.05 441.05 1.1K
13:11 441.00 441.45 441.00 441.30 0.0K
13:12 441.30 441.30 440.95 441.25 0.0K
13:13 441.15 441.15 441.15 441.15 0.1K
13:14 441.35 441.45 441.35 441.45 0.2K
13:15 440.95 441.45 440.95 441.45 0.2K
13:16 441.50 441.50 441.50 441.50 1.0K
13:17 441.35 441.60 441.35 441.60 0.2K
13:18 441.65 442.20 441.65 442.20 0.7K
13:19 441.95 442.15 441.95 442.05 0.0K
13:20 441.65 441.95 441.45 441.95 0.4K
13:21 441.65 442.00 441.65 441.95 0.3K
13:22 442.00 442.00 441.75 441.75 0.1K
13:23 441.75 441.75 441.65 441.65 0.0K
13:24 441.65 441.70 441.35 441.35 0.1K
13:25 441.75 441.75 441.05 441.35 0.1K
13:26 441.55 441.60 441.55 441.60 0.3K
13:27 441.35 441.60 441.35 441.60 0.0K
13:28 441.60 441.60 441.35 441.45 0.0K
13:29 441.50 441.75 441.50 441.60 0.0K
13:30 441.25 441.60 441.25 441.60 0.0K
13:31 441.70 441.70 441.70 441.70 0.0K
13:32 441.70 441.70 441.30 441.70 0.2K
13:33 441.40 441.70 441.30 441.70 0.1K
13:34 441.25 441.70 441.25 441.70 0.2K
13:35 441.25 442.00 441.25 441.85 2.3K
13:36 441.85 442.60 441.70 442.60 4.7K
13:37 442.35 442.75 442.35 442.75 0.3K
13:38 442.75 442.75 442.15 442.15 0.1K
13:39 442.00 442.50 442.00 442.50 0.0K
13:40 442.50 442.50 442.50 442.50 0.0K
13:41 442.50 442.75 442.50 442.75 0.4K
13:42 442.60 442.60 441.80 441.80 1.5K
13:43 442.15 442.15 441.75 441.75 0.2K
13:44 441.75 442.10 441.70 442.05 0.2K
13:45 441.55 441.95 441.55 441.85 0.4K
13:46 441.95 441.95 441.95 441.95 0.0K
13:47 441.80 441.80 441.55 441.55 0.0K
13:48 441.55 441.95 441.55 441.95 0.2K
13:49 441.85 441.85 441.85 441.85 0.0K
13:50 441.85 441.95 441.85 441.95 0.6K
13:51 441.60 441.80 441.55 441.80 0.3K
13:52 441.80 441.95 441.80 441.95 0.0K
13:53 441.90 442.50 441.90 442.10 3.7K
13:54 442.65 442.70 442.30 442.70 0.1K
13:55 442.45 442.75 442.30 442.30 0.1K
13:56 443.00 443.00 442.60 442.90 0.8K
13:57 442.55 442.95 442.45 442.50 0.2K
13:58 442.95 442.95 442.80 442.80 0.1K
13:59 442.85 443.00 442.85 442.95 0.1K
14:00 443.00 443.00 442.60 443.00 0.5K
14:01 442.50 442.95 442.50 442.90 0.1K
14:02 442.50 442.90 442.50 442.85 0.0K
14:03 442.70 442.70 442.30 442.60 0.4K
14:04 442.60 442.70 442.60 442.70 0.0K
14:05 442.75 442.75 442.65 442.65 0.2K
14:06 442.75 442.85 442.75 442.85 0.6K
14:07 442.70 442.95 442.30 442.30 1.7K
14:08 442.70 442.70 442.00 442.00 0.5K
14:09 441.70 442.20 441.70 442.00 0.6K
14:10 442.00 442.00 441.95 441.95 0.5K
14:11 442.15 442.15 442.05 442.05 0.0K
14:12 441.75 442.05 441.75 442.05 0.3K
14:13 442.05 442.05 442.05 442.05 0.0K
14:14 442.05 442.70 442.05 442.60 0.7K
14:15 442.60 442.60 442.25 442.25 0.2K
14:16 442.05 442.05 441.85 442.05 0.3K
14:17 442.10 442.10 441.90 441.90 0.1K
14:18 442.00 442.00 442.00 442.00 0.1K
14:19 442.00 442.10 441.80 441.80 0.1K
14:20 441.80 442.05 441.80 441.80 0.7K
14:21 441.75 442.25 441.75 442.25 1.4K
14:22 442.05 442.25 442.05 442.05 1.0K
14:23 442.30 442.30 442.15 442.25 0.8K
14:24 442.25 442.25 442.10 442.10 0.2K
14:25 442.10 442.25 441.15 441.40 6.8K
14:26 441.55 441.60 441.55 441.60 0.4K
14:27 441.60 441.75 441.60 441.60 0.1K
14:28 441.80 441.95 441.60 441.60 0.7K
14:29 441.95 442.20 441.90 442.15 0.9K
14:30 442.10 442.10 442.05 442.05 0.6K
14:31 441.95 442.10 441.95 442.05 0.2K
14:32 441.95 441.95 441.80 441.85 0.5K
14:33 441.50 441.85 441.45 441.75 0.2K
14:34 441.65 441.65 441.50 441.50 0.0K
14:35 441.50 441.50 441.50 441.50 0.0K
14:36 441.60 441.60 441.60 441.60 0.0K
14:37 441.60 441.60 441.45 441.45 0.8K
14:38 441.45 441.65 441.45 441.65 1.1K
14:39 441.50 441.50 441.40 441.40 0.1K
14:40 441.50 441.50 441.40 441.45 0.2K
14:41 441.30 441.45 441.30 441.45 0.2K
14:42 441.45 441.50 441.40 441.50 0.1K
14:43 441.50 441.50 441.45 441.50 0.0K
14:44 441.50 441.55 441.45 441.45 0.1K
14:45 441.45 441.45 441.20 441.45 1.8K
14:46 441.85 441.85 441.35 441.35 1.3K
14:47 442.25 442.25 441.50 441.50 2.6K
14:48 441.85 442.10 441.70 441.80 0.3K
14:49 442.10 442.10 441.75 441.75 0.4K
14:50 442.20 442.20 442.00 442.10 0.9K
14:51 442.00 442.30 442.00 442.30 1.6K
14:52 442.25 442.25 442.05 442.20 1.3K
14:53 442.20 442.25 442.20 442.25 0.3K
14:54 441.85 442.15 441.85 442.00 0.5K
14:55 441.85 441.90 441.70 441.70 0.7K
14:56 441.80 441.85 441.75 441.85 0.0K
14:57 441.50 441.70 441.50 441.70 2.4K
14:58 441.80 441.80 441.50 441.50 0.2K
14:59 441.70 442.05 441.70 442.05 1.4K
15:00 441.80 442.15 441.60 442.00 1.7K
15:01 441.50 441.50 441.50 441.50 0.3K
15:02 441.80 441.95 441.55 441.95 0.2K
15:03 441.95 442.05 441.95 442.00 0.1K
15:04 441.95 442.05 441.85 441.90 0.0K
15:05 441.50 441.85 441.45 441.45 0.5K
15:06 441.75 441.85 441.40 441.40 0.2K
15:07 441.65 441.75 441.65 441.65 0.0K
15:08 441.65 441.65 441.15 441.15 1.3K
15:09 441.85 441.85 441.20 441.60 0.1K
15:10 441.60 441.65 441.30 441.40 0.1K
15:11 441.55 441.55 440.85 440.85 2.4K
15:12 441.20 441.20 440.60 441.15 0.3K
15:13 441.15 441.20 441.15 441.15 0.0K
15:14 441.15 441.15 440.70 440.70 0.1K
15:15 440.85 440.95 440.60 440.60 1.4K
15:16 440.65 440.95 440.45 440.95 0.1K
15:17 440.95 441.10 440.95 441.05 0.9K
15:18 440.65 440.95 440.55 440.70 0.3K
15:19 440.50 440.80 440.20 440.80 0.8K
15:20 440.80 440.95 440.80 440.95 0.1K
15:21 440.95 440.95 440.60 440.95 0.1K
15:22 440.75 440.90 440.35 440.85 0.2K
15:23 440.85 440.90 440.50 440.55 0.3K
15:24 440.80 440.80 440.45 440.45 0.6K
15:25 440.50 440.95 440.45 440.70 1.3K
15:26 440.40 440.95 440.40 440.95 0.0K
15:27 441.00 441.00 441.00 441.00 0.1K
15:28 441.00 441.00 441.00 441.00 0.1K
15:29 441.15 441.15 441.10 441.10 0.2K
15:30 440.85 441.10 440.85 441.05 0.4K
15:31 441.05 441.05 440.60 441.05 0.0K
15:32 441.00 441.05 440.65 440.85 0.3K
15:33 441.05 441.20 441.05 441.15 0.2K
15:34 441.15 441.15 440.45 440.45 0.8K
15:35 440.50 440.50 440.40 440.40 0.3K
15:36 440.50 440.60 440.50 440.50 0.8K
15:37 441.10 441.25 441.05 441.25 1.1K
15:38 441.25 441.45 441.20 441.45 0.1K
15:39 441.45 441.55 441.45 441.55 0.3K
15:40 441.50 441.55 441.50 441.55 0.3K
15:41 441.50 441.55 441.50 441.50 0.1K
15:42 441.45 441.50 441.45 441.45 0.0K
15:43 441.25 441.50 441.25 441.50 0.6K
15:44 441.35 441.35 440.80 441.00 1.1K
15:45 440.90 441.30 440.90 441.25 1.1K
15:46 441.25 441.60 441.20 441.60 0.5K
15:47 441.65 441.65 441.55 441.55 0.1K
15:48 441.65 441.65 441.55 441.55 0.0K
15:49 441.55 441.55 441.55 441.55 0.0K
15:50 441.05 441.45 441.05 441.40 0.3K
15:51 441.30 441.65 441.20 441.20 0.3K
15:52 441.45 441.45 441.45 441.45 0.2K
15:53 441.45 441.45 441.10 441.45 0.0K
15:54 441.15 441.40 441.15 441.40 0.0K
15:55 441.15 441.80 441.15 441.40 0.3K
15:56 441.70 441.75 441.35 441.55 0.2K
15:57 441.55 441.60 441.55 441.60 0.0K
15:58 441.55 441.65 441.40 441.65 0.5K
15:59 441.60 441.70 441.60 441.70 0.0K
16:00 441.60 441.65 441.15 441.50 0.3K
16:01 441.45 441.45 441.45 441.45 0.0K
16:02 441.45 441.80 441.45 441.80 0.1K
16:03 441.80 441.85 441.25 441.75 0.3K
16:04 441.80 441.80 441.30 441.30 0.7K
16:05 441.15 441.45 441.15 441.45 0.3K
16:06 441.50 441.50 441.15 441.45 0.0K
16:07 441.50 441.75 441.50 441.70 0.1K
16:08 441.65 441.70 441.50 441.50 0.0K
16:09 441.15 441.70 441.15 441.65 0.1K
16:10 441.75 441.75 441.60 441.60 0.1K
16:11 441.65 441.65 441.35 441.40 0.1K
16:12 441.40 441.60 441.40 441.55 0.1K
16:13 441.50 441.55 441.40 441.55 0.0K
16:14 441.55 441.55 441.50 441.50 0.0K
16:15 441.70 441.80 441.70 441.80 0.5K
16:16 441.85 442.00 441.85 441.95 2.0K
16:17 441.90 441.90 441.50 441.80 0.2K
16:18 441.90 441.95 441.90 441.95 0.2K
16:19 441.95 442.05 441.95 442.05 0.6K
16:20 441.85 441.85 441.85 441.85 0.0K
16:21 442.05 442.05 441.70 441.70 0.5K
16:22 441.90 442.00 441.90 442.00 0.3K
16:23 442.00 442.00 441.70 441.70 0.1K
16:24 441.70 441.70 441.15 441.65 1.6K
16:25 441.60 442.10 441.35 442.10 2.5K
16:26 442.10 442.10 441.65 441.65 0.8K
16:27 441.65 441.75 441.55 441.55 0.7K
16:28 441.70 442.10 441.65 441.65 0.2K
16:29 441.80 442.30 441.80 442.30 1.8K
16:30 442.25 442.30 442.25 442.30 1.9K
16:31 442.30 442.30 442.30 442.30 0.7K
16:32 442.25 442.30 442.25 442.25 0.0K
16:33 442.25 442.25 442.25 442.25 0.0K
16:34 442.25 442.25 442.25 442.25 0.4K
16:35 442.10 442.15 442.10 442.15 0.5K
16:36 442.20 442.25 442.10 442.10 0.5K
16:37 442.30 442.50 442.30 442.30 0.5K
16:38 442.65 442.85 442.65 442.85 2.4K
16:39 442.90 443.00 442.85 443.00 0.7K
16:40 443.00 443.00 442.70 442.70 0.7K
16:41 442.70 442.80 442.25 442.25 0.2K
16:42 442.45 442.45 442.20 442.20 0.1K
16:43 442.05 442.15 442.05 442.15 0.4K
16:44 442.15 442.55 442.15 442.20 0.0K
16:45 442.20 442.45 442.20 442.45 0.0K
16:46 442.20 442.45 442.20 442.25 0.4K
16:47 442.50 442.50 442.40 442.40 0.0K
16:48 442.15 442.50 442.15 442.15 0.7K
16:49 442.50 442.50 442.45 442.45 0.0K
16:50 442.45 442.45 442.20 442.20 0.0K
16:51 442.20 442.20 442.15 442.20 0.1K
16:52 442.20 442.20 441.90 442.05 0.4K
16:53 442.10 442.10 442.00 442.00 0.0K
16:54 442.10 442.35 442.00 442.35 0.3K
16:55 442.35 442.50 442.35 442.50 0.3K
16:56 442.50 442.50 442.50 442.50 0.1K
16:57 442.50 442.50 442.35 442.35 0.1K
16:58 442.50 442.50 442.50 442.50 0.0K
16:59 442.55 442.55 442.50 442.50 0.0K
17:00 442.70 442.70 442.55 442.55 0.1K
17:01 442.65 442.65 442.10 442.10 1.0K
17:02 442.00 442.30 442.00 442.30 0.2K
17:03 442.00 442.30 442.00 442.25 0.2K
17:04 442.05 442.10 441.75 442.10 0.1K
17:05 442.00 442.00 441.55 442.00 0.1K
17:06 442.00 442.00 441.35 441.35 1.0K
17:07 441.50 441.70 441.50 441.70 0.0K
17:08 441.00 441.30 441.00 441.30 3.0K
17:09 441.55 441.75 441.30 441.75 0.2K
17:10 441.55 441.70 441.55 441.70 0.0K
17:11 441.35 441.70 441.30 441.65 0.2K
17:12 441.75 441.90 441.75 441.90 0.0K
17:13 441.70 441.70 441.00 441.00 0.7K
17:14 441.10 441.40 441.10 441.40 0.1K
17:15 441.20 441.20 441.15 441.15 0.2K
17:16 441.15 441.50 441.15 441.50 0.9K
17:17 442.40 442.40 442.25 442.35 2.9K
17:18 442.15 442.80 442.15 442.80 1.0K
17:19 442.65 442.65 442.20 442.20 0.0K
17:20 442.20 442.20 442.20 442.20 0.0K
17:21 442.15 442.40 442.15 442.40 0.1K
17:22 442.40 442.40 442.15 442.35 0.1K
17:23 442.20 442.40 442.20 442.20 0.1K
17:24 442.40 442.50 442.40 442.50 0.3K
17:25 442.50 442.75 441.65 442.15 3.5K
17:26 442.20 442.20 442.15 442.20 0.1K
17:27 441.80 442.10 441.80 442.10 0.1K
17:28 441.70 442.40 441.70 442.40 0.0K
17:29 442.40 442.40 442.40 442.40 0.0K
17:30 442.40 442.40 442.15 442.15 0.1K
17:31 442.15 442.45 442.15 442.45 0.8K
17:32 442.40 442.40 442.35 442.35 0.0K
17:33 442.40 442.45 441.70 442.15 1.0K
17:34 442.35 442.35 442.00 442.20 0.0K
17:35 442.20 442.30 442.20 442.30 0.0K
17:36 442.00 442.20 442.00 442.20 0.1K
17:37 442.15 442.25 442.15 442.25 0.0K
17:38 442.05 442.20 442.05 442.20 0.3K
17:39 442.15 442.25 442.15 442.25 0.1K
17:40 442.25 442.35 442.25 442.35 0.2K
17:41 442.50 442.65 442.50 442.65 0.8K
17:42 442.60 442.60 442.50 442.50 0.6K
17:43 442.45 442.50 442.45 442.50 0.0K
17:44 442.50 442.55 442.50 442.55 0.1K
17:45 442.55 442.60 442.55 442.60 0.6K
17:46 442.65 442.75 442.65 442.75 1.0K
17:47 442.75 442.85 442.75 442.80 1.0K
17:48 442.75 442.85 442.65 442.85 0.0K
17:49 442.85 442.85 442.85 442.85 0.1K
17:50 442.85 442.85 442.85 442.85 0.2K
17:51 442.50 442.50 442.50 442.50 1.1K
17:52 442.65 442.65 442.30 442.65 0.1K
17:53 442.65 442.70 442.65 442.70 0.0K
17:54 442.70 442.70 442.30 442.30 0.3K
17:55 442.50 442.55 442.50 442.55 0.0K
17:56 442.70 442.70 442.55 442.70 0.6K
17:57 442.70 442.70 442.50 442.50 0.1K
17:58 442.50 442.50 442.50 442.50 0.3K
17:59 442.50 442.65 442.50 442.65 0.3K
18:00 442.70 442.70 442.50 442.70 0.6K
18:01 442.60 442.75 442.60 442.75 0.1K
18:02 442.65 442.80 442.65 442.80 0.3K
18:03 442.80 442.80 442.80 442.80 0.1K
18:04 442.75 442.80 442.75 442.75 0.5K
18:05 442.75 442.95 442.75 442.95 2.5K
18:06 443.50 443.85 443.50 443.85 7.5K
18:07 444.30 444.30 444.10 444.10 0.1K
18:08 443.65 443.65 443.65 443.65 1.0K
18:09 443.85 444.00 443.85 443.85 0.0K
18:10 444.00 444.00 443.85 443.85 0.0K
18:11 443.65 443.80 443.50 443.65 0.3K
18:12 443.70 443.70 443.20 443.20 0.4K
18:13 443.35 443.35 442.75 442.75 2.5K
18:14 442.90 443.15 442.90 443.15 0.3K
18:15 443.15 443.15 442.75 442.75 0.3K
18:16 442.75 443.00 442.75 442.75 0.2K
18:17 443.15 443.15 442.65 442.65 0.0K
18:18 442.65 442.80 442.65 442.80 0.0K
18:19 442.85 442.90 442.85 442.90 0.4K
18:20 442.90 443.10 442.90 443.10 0.1K
18:21 443.15 443.15 443.15 443.15 0.1K
18:22 443.00 443.00 442.85 442.85 0.4K
18:23 443.00 443.00 442.85 442.85 0.0K
18:24 443.10 443.10 443.05 443.05 0.1K
18:25 443.05 443.05 442.90 442.90 0.1K
18:26 442.90 442.90 442.90 442.90 0.1K
18:27 442.90 442.90 442.85 442.90 0.0K
18:28 442.70 442.75 442.70 442.70 0.1K
18:29 442.70 442.75 442.70 442.75 0.1K
18:30 442.90 442.90 442.55 442.85 1.0K
18:31 442.85 442.85 442.70 442.70 0.9K
18:32 442.70 442.75 442.70 442.75 0.3K
18:33 442.80 442.80 442.60 442.80 0.1K
18:34 442.80 442.80 442.50 442.60 0.6K
18:35 442.60 442.70 442.60 442.70 0.1K
18:36 442.45 442.65 442.40 442.65 0.3K
18:37 442.70 442.70 442.70 442.70 0.2K
18:38 442.70 442.70 442.40 442.70 0.0K
18:39 442.70 442.80 442.70 442.80 0.0K
18:45 442.90 442.90 442.90 442.90 0.1K
18:46 442.90 442.90 442.90 442.90 0.1K
18:47 442.90 442.90 442.90 442.90 0.0K
18:48 442.90 442.90 442.90 442.90 0.0K
18:49 442.90 442.90 442.90 442.90 0.0K
19:04 442.80 442.80 442.80 442.80 0.1K
19:05 442.25 442.80 442.25 442.80 0.4K
19:06 442.90 442.90 442.50 442.85 0.3K
19:07 442.45 442.85 442.45 442.55 0.3K
19:08 442.90 442.95 442.80 442.95 0.5K
19:09 442.95 442.95 442.90 442.95 0.2K
19:10 443.00 443.00 443.00 443.00 0.4K
19:11 443.00 443.00 442.95 443.00 0.3K
19:12 443.00 443.00 442.80 443.00 0.1K
19:13 443.00 443.05 443.00 443.05 0.1K
19:14 443.05 443.05 443.00 443.05 0.1K
19:15 442.80 442.85 442.80 442.85 0.2K
19:16 442.95 443.00 442.85 443.00 0.1K
19:17 443.15 443.20 442.90 442.90 0.3K
19:18 442.90 443.00 442.90 442.95 0.2K
19:19 443.00 443.35 443.00 443.35 0.2K
19:20 443.10 443.10 443.00 443.00 0.0K
19:21 443.05 443.10 442.75 442.75 1.3K
19:22 442.60 442.75 442.60 442.70 0.3K
19:23 442.55 442.65 442.40 442.65 3.2K
19:24 442.65 442.65 442.30 442.30 0.5K
19:25 442.55 442.65 442.30 442.65 0.4K
19:26 442.30 442.55 442.30 442.55 0.2K
19:27 442.25 442.25 442.25 442.25 0.0K
19:28 442.25 442.45 442.25 442.40 0.0K
19:29 442.25 442.25 442.20 442.20 0.2K
19:30 442.20 442.20 442.00 442.00 1.6K
19:31 442.15 442.20 442.15 442.15 0.5K
19:32 442.00 442.00 442.00 442.00 0.1K
19:33 442.00 442.00 442.00 442.00 0.2K
19:34 442.00 442.00 441.70 441.75 0.3K
19:35 442.00 442.85 442.00 442.85 0.8K
19:36 442.85 442.85 442.75 442.80 0.1K
19:37 442.80 442.85 442.80 442.85 0.0K
19:38 442.80 442.85 442.80 442.85 0.0K
19:39 442.60 442.95 442.60 442.95 0.4K
19:40 442.95 442.95 442.80 442.80 0.2K
19:41 442.80 442.95 442.75 442.95 0.0K
19:42 442.65 442.95 442.65 442.85 0.2K
19:43 442.95 442.95 442.90 442.90 0.3K
19:44 442.95 443.00 442.90 443.00 0.2K
19:45 443.00 443.00 443.00 443.00 0.4K
19:46 442.90 442.95 442.90 442.95 0.3K
19:47 442.95 442.95 442.75 442.75 0.2K
19:48 442.70 442.70 442.50 442.70 0.2K
19:49 442.35 442.70 442.35 442.70 0.2K
19:50 442.40 442.80 442.40 442.80 0.1K
19:51 442.75 442.90 442.75 442.90 1.4K
19:52 442.90 443.00 442.90 443.00 0.6K
19:53 443.25 443.45 443.25 443.45 1.1K
19:54 442.95 443.30 442.75 443.30 0.4K
19:55 443.35 443.35 443.15 443.35 0.1K
19:56 443.50 443.50 443.10 443.10 1.6K
19:57 443.05 443.10 443.05 443.10 2.1K
19:58 443.30 443.35 443.30 443.30 0.1K
19:59 443.70 443.70 443.25 443.65 3.4K
20:00 443.70 443.70 443.70 443.70 1.0K
20:01 443.85 443.85 442.55 442.60 4.6K
20:02 442.75 442.95 442.60 442.95 0.5K
20:03 443.00 443.55 443.00 443.55 0.1K
20:04 443.40 443.40 443.00 443.20 0.1K
20:05 443.35 443.35 443.20 443.20 0.1K
20:06 443.20 443.70 443.20 443.70 0.3K
20:07 443.55 443.60 443.20 443.50 0.2K
20:08 443.40 443.70 443.40 443.65 0.0K
20:09 443.65 443.70 443.65 443.65 0.0K
20:10 443.45 443.45 443.45 443.45 0.0K
20:11 443.70 443.70 443.70 443.70 0.0K
20:12 443.70 443.85 443.70 443.85 0.1K
20:13 443.90 444.50 443.90 444.50 4.5K
20:14 444.50 444.50 444.45 444.50 0.9K
20:15 444.25 444.55 444.25 444.55 0.6K
20:16 444.80 444.80 444.30 444.30 0.6K
20:17 444.30 444.30 444.05 444.05 0.1K
20:18 444.30 444.60 444.30 444.30 1.8K
20:19 444.00 444.30 444.00 444.30 0.5K
20:20 444.30 444.60 444.30 444.60 0.2K
20:21 444.45 444.50 444.45 444.50 0.3K
20:22 444.50 444.50 444.35 444.45 1.0K
20:23 444.15 444.45 444.15 444.45 0.2K
20:24 444.45 444.50 444.45 444.50 0.0K
20:25 444.50 444.50 444.35 444.40 0.2K
20:26 444.35 444.35 444.35 444.35 0.2K
20:27 444.35 444.35 444.35 444.35 0.0K
20:28 444.05 444.05 444.05 444.05 0.2K
20:29 444.00 444.00 443.90 443.95 0.6K
20:30 444.00 444.00 443.90 443.90 0.7K
20:31 444.00 444.00 444.00 444.00 0.9K
20:32 444.00 444.00 443.90 444.00 0.8K
20:33 444.25 444.30 444.00 444.30 0.8K
20:34 444.30 444.35 444.30 444.35 0.7K
20:35 444.30 444.35 444.30 444.35 0.1K
20:36 444.35 444.35 444.10 444.35 1.5K
20:37 444.35 444.50 444.35 444.50 0.3K
20:38 444.50 444.50 444.40 444.50 0.3K
20:39 444.50 444.50 444.40 444.45 0.6K
20:40 444.50 444.50 444.45 444.45 0.2K
20:41 444.50 444.50 444.45 444.45 0.2K
20:42 444.70 444.85 444.50 444.75 0.7K
20:43 444.85 444.90 444.75 444.85 0.2K
20:44 444.75 444.90 444.75 444.75 0.6K
20:45 444.80 444.85 444.60 444.60 1.8K
20:46 444.65 444.80 444.60 444.80 0.1K
20:47 444.80 445.00 444.80 445.00 6.1K
20:48 445.00 445.00 444.80 444.80 0.2K
20:49 444.70 444.80 444.60 444.60 1.1K
20:50 444.80 444.80 444.55 444.75 0.3K
20:51 444.80 444.80 444.75 444.75 0.0K
20:52 444.75 444.80 444.65 444.70 3.0K
20:53 444.75 444.95 444.75 444.95 7.1K
20:54 444.95 444.95 444.95 444.95 0.4K
20:55 444.90 444.90 444.65 444.65 0.2K
20:56 444.85 444.85 444.55 444.55 0.4K
20:57 443.50 443.50 443.00 443.00 6.6K
20:58 443.30 443.65 443.25 443.65 0.3K
20:59 443.95 444.30 443.95 443.95 1.4K
21:00 443.85 443.85 443.85 443.85 0.7K
21:01 443.55 443.75 443.25 443.50 0.7K
21:02 443.45 443.45 443.10 443.10 0.6K
21:03 442.50 443.30 442.50 443.30 6.3K
21:04 443.55 443.55 443.40 443.40 0.2K
21:05 443.20 443.20 442.65 443.05 0.9K
21:06 443.00 443.50 443.00 443.50 0.1K
21:07 443.50 444.30 443.50 444.30 0.3K
21:08 444.35 444.35 444.05 444.35 0.0K
21:09 444.00 444.00 443.85 443.85 0.0K
21:10 444.40 444.55 444.20 444.25 0.1K
21:11 444.30 444.30 444.15 444.15 0.2K
21:12 443.85 444.00 443.65 444.00 0.2K
21:13 443.80 444.20 443.70 444.20 0.2K
21:14 444.20 444.25 444.05 444.20 0.3K
21:15 444.20 444.25 444.20 444.25 0.3K
21:16 444.25 444.50 444.25 444.45 1.3K
21:17 444.45 444.45 443.00 443.75 3.5K
21:18 443.50 444.15 443.40 443.40 1.7K
21:19 443.10 443.35 443.00 443.35 2.1K
21:20 443.10 443.10 442.10 442.10 5.6K
21:21 442.20 442.20 441.50 441.55 5.1K
21:22 441.55 441.85 441.55 441.85 2.1K
21:23 442.00 442.55 441.20 441.20 3.4K
21:24 442.20 442.30 441.25 441.25 4.7K
21:25 441.15 441.70 440.80 441.70 6.8K
21:26 441.85 441.85 441.35 441.50 1.6K
21:27 441.35 441.50 441.15 441.15 1.3K
21:28 441.00 441.35 441.00 441.35 1.1K
21:29 441.35 441.35 440.55 440.55 2.8K
21:30 440.65 440.85 440.55 440.80 1.1K
21:31 441.70 443.45 441.00 441.00 8.8K
21:32 441.40 441.65 440.70 441.65 2.0K
21:33 441.60 442.85 441.10 442.70 3.1K
21:34 442.75 442.80 441.60 441.60 2.6K
21:35 442.35 442.35 441.50 441.80 0.3K
21:36 441.35 441.80 441.20 441.45 1.1K
21:37 442.05 442.15 441.40 441.40 0.3K
21:38 441.80 441.85 441.35 441.45 0.3K
21:39 441.30 441.65 441.30 441.65 0.0K
21:40 441.85 442.00 441.85 442.00 0.2K
21:41 442.00 442.10 441.55 441.55 0.8K
21:42 441.90 441.90 441.80 441.85 0.1K
21:43 441.95 441.95 441.95 441.95 0.1K
21:44 441.95 441.95 441.95 441.95 0.1K
21:45 441.95 442.10 441.95 442.10 0.0K
21:46 442.10 442.20 442.10 442.20 0.0K
21:47 442.20 442.45 442.20 442.45 0.9K
21:48 442.45 442.45 442.15 442.40 0.3K
21:49 442.35 442.35 441.55 441.60 1.9K
21:50 441.85 441.85 441.10 441.35 1.3K
21:51 441.10 442.05 441.10 442.05 0.7K
21:52 441.85 441.85 441.30 441.30 0.1K
21:53 441.35 441.70 441.35 441.65 0.1K
21:54 441.65 441.65 441.65 441.65 0.2K
21:55 441.45 442.10 441.45 442.05 0.2K
21:56 442.15 442.15 441.70 442.15 0.2K
21:57 441.75 442.25 441.75 442.25 0.1K
21:58 441.80 442.20 441.75 441.75 0.1K
22:00 442.20 442.40 442.20 442.40 0.3K
22:01 442.40 442.40 442.40 442.40 0.2K
22:02 442.30 442.30 442.00 442.05 0.1K
22:03 442.10 442.10 441.85 441.95 0.5K
22:04 441.80 441.80 441.55 441.55 0.1K
22:05 441.75 441.80 441.70 441.70 0.1K
22:06 441.80 441.80 441.50 441.70 0.1K
22:07 441.45 441.75 441.45 441.45 0.2K
22:08 441.50 441.50 441.45 441.50 0.0K
22:09 441.50 441.50 441.45 441.45 0.1K
22:10 441.50 441.80 441.50 441.80 0.3K
22:11 441.80 441.90 441.80 441.90 0.0K
22:12 441.80 441.80 441.45 441.50 0.3K
22:13 441.40 441.50 441.40 441.45 0.8K
22:14 441.45 441.45 440.55 440.55 5.6K
22:15 440.60 441.20 440.60 440.90 1.4K
22:16 440.70 441.10 440.50 440.50 5.0K
22:17 440.50 441.25 440.45 441.05 1.8K
22:18 441.25 441.25 440.90 440.90 0.2K
22:19 441.10 441.15 441.10 441.15 0.2K
22:20 441.15 441.15 441.15 441.15 0.0K
22:21 441.15 441.15 441.00 441.05 0.1K
22:22 441.15 441.15 441.00 441.00 0.2K
22:23 440.85 441.00 440.85 441.00 0.3K
22:24 440.75 441.00 440.10 440.10 9.1K
22:25 440.45 440.75 440.25 440.35 0.1K
22:26 440.75 441.00 440.45 440.90 0.9K
22:27 441.60 441.70 441.40 441.70 7.6K
22:28 441.65 441.65 441.30 441.60 0.2K
22:29 441.60 441.65 441.50 441.50 0.2K
22:30 441.20 441.20 441.10 441.10 0.1K
22:31 441.60 441.70 441.60 441.70 2.7K
22:32 441.75 441.80 441.50 441.80 0.2K
22:33 441.55 441.60 441.55 441.60 0.0K
22:34 441.85 442.95 441.65 442.95 4.1K
22:35 442.85 442.85 442.60 442.60 0.7K
22:36 442.05 442.05 441.85 441.85 0.1K
22:37 442.45 442.45 442.00 442.00 0.4K
22:38 442.05 442.05 442.05 442.05 0.2K
22:39 441.70 442.30 441.70 442.30 0.2K
22:40 442.30 442.30 442.30 442.30 0.1K
22:41 442.25 442.30 442.25 442.30 0.1K
22:42 442.45 442.45 442.30 442.30 0.0K
22:43 442.00 442.05 442.00 442.00 0.3K
22:44 442.00 442.05 442.00 442.05 1.1K
22:45 442.10 442.10 441.85 441.95 0.2K
22:46 442.05 442.40 442.05 442.40 0.4K
22:47 441.85 442.30 441.85 442.30 0.1K
22:48 442.30 442.30 442.30 442.30 0.0K
22:49 442.00 442.25 442.00 442.25 0.0K
22:50 442.20 442.20 441.85 441.85 0.3K
22:51 441.85 442.25 441.85 442.10 0.6K
22:52 442.10 442.10 441.90 441.90 0.1K
22:53 442.10 442.20 441.95 441.95 0.0K
22:54 442.25 442.25 442.05 442.05 0.0K
22:55 442.30 442.45 442.10 442.45 0.3K
22:56 442.45 442.50 442.45 442.50 0.1K
22:57 442.60 442.70 442.50 442.70 0.7K
22:58 442.50 442.65 441.95 442.40 3.8K
22:59 442.75 442.75 442.30 442.70 1.0K
23:00 442.70 442.75 442.35 442.35 1.6K
23:01 442.50 443.00 442.50 443.00 2.5K
23:02 442.95 442.95 442.95 442.95 1.3K
23:03 442.95 443.25 442.95 443.25 2.1K
23:04 443.25 443.25 442.90 442.90 0.4K
23:05 443.00 443.00 443.00 443.00 0.2K
23:06 443.00 443.00 442.90 443.00 0.1K
23:07 443.00 443.20 442.90 443.20 0.0K
23:08 443.30 443.30 443.00 443.00 0.0K
23:09 443.30 443.35 443.30 443.35 0.1K
23:10 443.30 443.30 442.90 442.90 0.1K
23:11 443.00 443.00 442.60 442.60 0.0K
23:12 442.35 442.65 442.35 442.40 0.3K
23:13 442.65 442.75 442.65 442.75 0.0K
23:14 442.95 442.95 442.40 442.95 0.4K
23:15 442.70 443.15 442.70 443.15 0.9K
23:16 443.20 443.20 443.20 443.20 0.1K
23:17 443.00 443.20 443.00 443.20 0.1K
23:18 443.10 443.10 443.10 443.10 0.1K
23:19 443.10 443.10 443.10 443.10 0.0K
23:20 443.00 443.40 443.00 443.10 1.9K
23:21 443.35 443.40 443.10 443.40 1.3K
23:22 443.15 443.15 442.30 442.80 2.2K
23:23 442.10 442.10 442.10 442.10 0.7K
23:24 442.20 442.20 442.20 442.20 0.1K
23:25 442.20 442.35 442.15 442.20 0.0K
23:26 442.15 442.35 442.15 442.30 0.1K
23:27 442.25 442.35 442.25 442.35 0.2K
23:28 442.55 442.60 442.55 442.60 0.0K
23:29 442.60 442.60 442.55 442.55 0.0K
23:30 442.35 442.50 442.05 442.05 0.2K
23:31 442.15 442.15 442.15 442.15 0.7K
23:32 442.15 442.50 442.15 442.50 2.2K
23:33 442.30 442.30 442.30 442.30 0.1K
23:34 442.30 442.30 442.30 442.30 0.1K
23:35 442.30 442.30 442.20 442.30 0.2K
23:36 442.20 442.30 442.20 442.30 0.6K
23:37 442.15 442.15 442.15 442.15 0.4K
23:38 442.20 442.70 442.20 442.25 1.4K
23:39 442.20 442.20 442.15 442.20 0.6K
23:40 442.20 442.25 442.20 442.25 0.3K
23:41 442.25 442.25 442.25 442.25 0.1K
23:42 442.60 442.60 442.40 442.40 0.0K
23:43 442.40 442.70 442.40 442.65 0.0K
23:44 442.50 442.65 442.40 442.65 0.0K
23:45 442.70 442.70 442.70 442.70 0.0K
23:46 442.55 442.85 442.50 442.85 0.1K
23:47 442.55 442.75 442.25 442.25 0.2K
23:48 442.65 442.65 442.15 442.15 1.1K
23:49 442.40 443.30 442.40 442.50 1.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available