Astra Group

ASTR
🏛️ russian-federation →
290.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:50 399.40 399.40 399.40 399.40 79.8K
06:51 399.40 399.40 399.40 399.40 0.0K
06:52 399.40 399.40 399.40 399.40 0.0K
06:53 399.40 399.40 399.40 399.40 0.0K
06:54 399.40 399.40 399.40 399.40 0.0K
06:55 399.40 399.40 399.40 399.40 0.0K
06:56 399.40 399.40 399.40 399.40 0.0K
06:57 399.40 399.40 399.40 399.40 0.0K
06:58 399.40 399.40 399.40 399.40 0.0K
06:59 399.40 399.40 396.90 396.90 0.8K
07:00 397.20 398.20 397.20 398.10 0.2K
07:01 398.05 398.05 397.30 397.30 0.5K
07:02 397.55 397.65 397.40 397.40 0.9K
07:03 397.85 397.85 397.85 397.85 0.2K
07:04 397.40 397.40 397.00 397.00 0.2K
07:05 396.75 397.00 396.75 397.00 0.5K
07:06 396.65 396.65 396.65 396.65 0.0K
07:07 396.30 396.80 396.30 396.80 0.1K
07:08 396.80 396.80 396.80 396.80 0.2K
07:09 397.25 397.25 397.25 397.25 0.0K
07:10 397.25 397.25 397.20 397.20 0.1K
07:12 397.45 397.45 397.45 397.45 0.0K
07:14 397.45 397.45 397.45 397.45 0.0K
07:16 397.50 397.50 397.50 397.50 0.0K
07:17 397.15 397.15 397.15 397.15 0.2K
07:18 397.10 397.10 397.10 397.10 0.0K
07:19 397.05 397.05 397.05 397.05 0.1K
07:25 397.00 397.00 397.00 397.00 0.1K
07:26 397.00 397.05 397.00 397.05 0.0K
07:27 397.00 397.00 397.00 397.00 0.0K
07:29 397.05 397.05 397.05 397.05 0.0K
07:31 397.05 397.05 397.05 397.05 0.0K
07:32 397.05 397.05 397.05 397.05 0.0K
07:33 397.05 397.05 397.05 397.05 0.0K
07:34 397.05 397.05 397.05 397.05 0.0K
07:35 398.10 398.10 398.00 398.00 2.4K
07:36 398.00 398.00 398.00 398.00 0.0K
07:37 398.45 398.45 398.35 398.45 0.5K
07:38 398.45 398.45 398.45 398.45 0.0K
07:39 398.40 398.40 398.40 398.40 0.0K
07:40 397.75 397.75 397.75 397.75 0.1K
07:41 397.95 398.05 397.95 398.05 0.0K
07:46 397.60 397.60 397.20 397.20 0.4K
07:47 396.45 396.45 396.30 396.30 1.6K
07:48 396.20 396.90 396.20 396.90 0.4K
07:53 396.90 396.90 396.70 396.70 0.0K
07:56 396.70 396.70 396.70 396.70 0.0K
07:57 397.15 397.15 397.15 397.15 0.0K
07:58 396.80 396.80 396.80 396.80 0.0K
08:00 397.00 397.00 396.30 396.30 0.5K
08:01 396.30 396.30 396.30 396.30 0.1K
08:03 396.55 396.55 396.25 396.25 0.0K
08:04 396.70 396.70 396.70 396.70 1.0K
08:06 396.70 396.70 396.70 396.70 0.0K
08:08 396.85 396.85 396.85 396.85 0.0K
08:10 396.85 396.85 396.85 396.85 0.2K
08:11 396.40 396.45 396.20 396.20 0.9K
08:12 396.45 396.45 396.10 396.10 0.0K
08:14 396.50 396.50 396.50 396.50 0.0K
08:16 396.50 396.50 396.20 396.20 0.0K
08:20 396.20 396.20 396.20 396.20 0.1K
08:21 396.20 396.20 396.20 396.20 0.0K
08:23 396.55 396.55 396.55 396.55 0.0K
08:24 395.45 395.80 395.45 395.80 1.8K
08:25 395.70 395.70 395.65 395.65 0.0K
08:29 395.65 395.65 395.65 395.65 0.0K
08:32 395.65 395.65 395.65 395.65 0.0K
08:33 395.90 395.90 395.90 395.90 0.0K
08:34 395.90 396.10 395.90 396.10 0.1K
08:35 396.05 396.10 395.70 396.10 0.1K
08:36 396.10 396.10 396.10 396.10 0.0K
08:38 396.00 396.00 396.00 396.00 0.0K
08:40 396.05 396.05 396.05 396.05 0.0K
08:42 395.95 396.00 395.95 396.00 0.0K
08:45 396.00 396.00 395.50 395.50 0.2K
08:46 395.95 395.95 395.95 395.95 0.0K
08:47 395.45 395.45 395.45 395.45 0.2K
08:48 395.40 395.40 395.40 395.40 0.0K
08:49 395.40 395.40 395.40 395.40 0.0K
08:50 395.40 395.40 395.40 395.40 0.1K
08:51 395.45 395.70 395.45 395.70 0.0K
08:52 395.70 396.05 395.70 396.05 0.3K
08:53 396.05 396.05 396.05 396.05 0.0K
08:54 395.90 395.95 395.55 395.55 0.0K
08:55 395.90 396.00 395.90 396.00 0.1K
08:56 395.60 395.60 395.60 395.60 0.1K
08:58 395.80 395.85 395.80 395.85 0.1K
08:59 395.80 395.80 395.80 395.80 0.0K
09:00 395.80 395.80 395.30 395.55 0.3K
09:01 395.10 395.15 395.10 395.15 0.2K
09:02 395.25 395.25 395.15 395.25 0.0K
09:03 395.25 395.30 395.25 395.30 0.0K
09:04 395.50 395.50 395.25 395.25 0.1K
09:05 394.45 394.60 394.20 394.20 1.7K
09:06 394.20 394.20 394.20 394.20 0.1K
09:07 394.40 394.60 394.40 394.60 0.2K
09:08 394.40 394.40 394.40 394.40 0.1K
09:09 394.70 394.70 394.40 394.40 0.0K
09:11 394.75 394.90 394.75 394.90 0.2K
09:12 395.50 395.50 395.10 395.10 0.3K
09:13 395.10 395.10 395.10 395.10 0.0K
09:14 395.20 395.20 395.20 395.20 0.0K
09:15 395.20 395.20 394.70 394.70 0.0K
09:16 394.85 394.90 394.85 394.90 0.1K
09:18 394.70 394.70 394.70 394.70 0.0K
09:19 394.85 394.85 394.80 394.80 0.0K
09:20 394.85 394.85 394.85 394.85 0.0K
09:21 395.20 395.20 395.20 395.20 0.0K
09:22 395.25 395.25 395.25 395.25 0.0K
09:23 394.85 394.85 394.85 394.85 0.0K
09:25 395.20 395.20 395.15 395.15 0.0K
09:26 395.00 395.05 395.00 395.05 0.0K
09:27 395.25 395.45 395.25 395.45 0.1K
09:28 395.45 395.45 395.45 395.45 0.0K
09:29 395.50 395.50 395.50 395.50 0.0K
09:31 396.00 396.00 396.00 396.00 0.0K
09:32 396.05 396.05 396.00 396.00 0.0K
09:35 396.00 396.00 396.00 396.00 0.7K
09:36 395.80 396.00 395.80 396.00 0.2K
09:39 396.00 396.00 396.00 396.00 0.0K
09:42 396.30 396.55 396.30 396.55 0.2K
09:43 396.50 396.55 396.50 396.55 0.0K
09:44 396.75 396.75 396.65 396.70 0.1K
09:45 396.80 396.80 396.65 396.65 0.2K
09:47 396.75 396.75 396.75 396.75 0.1K
09:48 396.70 396.70 396.70 396.70 0.3K
09:49 396.75 396.75 396.75 396.75 0.0K
09:50 396.20 396.20 396.20 396.20 0.6K
09:51 396.20 396.20 396.20 396.20 0.0K
09:52 396.60 396.60 396.05 396.45 0.0K
09:53 396.50 396.70 396.50 396.70 0.1K
09:54 396.50 396.50 396.50 396.50 0.0K
09:55 396.50 396.50 396.50 396.50 0.1K
09:56 396.45 396.45 396.45 396.45 0.0K
09:57 396.00 396.00 396.00 396.00 0.5K
09:58 396.40 396.40 396.40 396.40 0.0K
09:59 396.30 396.30 395.80 395.80 0.3K
10:00 394.85 395.05 394.85 395.05 0.5K
10:01 394.95 395.45 394.90 395.40 0.3K
10:02 395.20 396.00 395.20 396.00 0.1K
10:03 396.20 396.50 396.00 396.00 1.4K
10:04 396.35 396.80 395.65 395.95 0.7K
10:05 396.45 396.45 395.80 395.80 0.2K
10:06 395.80 396.25 395.80 396.25 0.0K
10:07 396.10 396.30 396.10 396.30 0.1K
10:08 396.45 396.45 396.10 396.10 0.3K
10:09 396.10 396.15 395.90 396.15 0.1K
10:10 396.00 396.15 395.90 396.15 0.3K
10:11 396.25 396.25 396.00 396.00 0.0K
10:12 395.90 395.90 395.85 395.85 0.0K
10:13 396.00 396.00 396.00 396.00 0.0K
10:14 396.00 396.10 396.00 396.10 0.1K
10:15 396.20 396.20 396.15 396.20 0.0K
10:16 396.15 396.15 396.15 396.15 0.1K
10:17 396.15 396.15 396.10 396.10 0.0K
10:18 396.15 396.15 396.15 396.15 0.0K
10:19 396.10 396.15 396.10 396.15 0.0K
10:20 396.10 396.10 396.10 396.10 0.0K
10:21 396.10 396.10 396.10 396.10 0.0K
10:22 396.10 396.10 396.00 396.00 0.1K
10:23 396.05 396.05 395.35 395.45 1.0K
10:24 395.50 395.50 395.45 395.45 0.0K
10:25 395.70 395.70 395.50 395.50 0.6K
10:26 395.65 395.65 395.55 395.55 0.0K
10:27 395.70 395.70 395.70 395.70 0.0K
10:28 395.50 395.50 395.50 395.50 0.0K
10:29 395.50 395.65 395.50 395.65 0.0K
10:30 395.65 395.65 395.55 395.55 0.0K
10:31 395.65 395.80 395.65 395.80 0.1K
10:32 395.65 395.65 395.65 395.65 0.0K
10:33 395.80 395.80 395.80 395.80 0.0K
10:34 395.60 395.65 395.55 395.55 0.5K
10:35 395.55 395.55 395.55 395.55 0.0K
10:36 395.55 395.60 395.55 395.60 0.0K
10:37 395.55 395.55 395.55 395.55 0.0K
10:38 395.70 395.70 395.70 395.70 0.0K
10:41 395.70 395.75 395.60 395.75 0.0K
10:43 395.55 395.55 395.55 395.55 0.0K
10:44 395.55 395.55 395.55 395.55 0.0K
10:45 395.55 395.55 395.55 395.55 0.4K
10:46 395.50 395.60 395.40 395.60 0.2K
10:47 395.40 395.40 395.40 395.40 0.1K
10:48 395.35 395.40 395.35 395.40 0.0K
10:50 395.35 395.35 395.35 395.35 0.0K
10:52 395.55 395.55 395.55 395.55 0.0K
10:53 395.60 395.60 395.45 395.45 0.0K
10:55 395.60 395.60 395.40 395.40 0.0K
10:57 395.40 395.40 395.40 395.40 0.0K
10:58 395.45 395.45 395.35 395.35 0.1K
10:59 395.40 395.50 395.40 395.40 0.1K
11:00 395.40 395.55 395.40 395.50 0.1K
11:01 395.45 395.45 395.35 395.35 0.1K
11:02 395.35 395.35 395.35 395.35 0.0K
11:03 395.40 395.40 395.35 395.35 0.0K
11:04 395.35 395.35 395.30 395.30 0.3K
11:05 395.30 395.45 395.30 395.45 0.0K
11:07 395.50 395.60 395.50 395.60 0.0K
11:09 395.60 395.60 395.60 395.60 0.0K
11:10 395.50 395.60 395.45 395.45 0.0K
11:12 395.45 395.45 395.45 395.45 0.0K
11:13 395.45 395.45 395.40 395.40 0.0K
11:15 395.55 395.55 395.55 395.55 0.3K
11:16 395.70 396.00 395.70 396.00 2.3K
11:17 395.75 395.75 395.75 395.75 0.0K
11:18 395.75 395.75 395.40 395.40 0.3K
11:19 395.75 395.75 395.70 395.70 0.0K
11:20 395.75 395.75 395.75 395.75 0.0K
11:22 395.80 395.80 395.80 395.80 0.4K
11:23 395.75 395.80 395.75 395.80 0.0K
11:25 395.90 395.90 395.85 395.85 0.1K
11:26 395.75 395.75 395.55 395.60 0.0K
11:27 395.65 395.65 395.40 395.55 0.1K
11:28 395.50 395.60 395.50 395.60 0.0K
11:29 395.50 395.50 395.50 395.50 0.0K
11:30 395.60 395.60 395.60 395.60 0.0K
11:31 395.45 395.45 395.45 395.45 0.0K
11:32 395.50 395.50 395.35 395.35 0.1K
11:33 395.35 395.40 395.35 395.40 0.0K
11:34 395.40 395.40 395.40 395.40 0.0K
11:36 395.40 395.40 395.40 395.40 0.1K
11:37 395.40 395.40 395.30 395.35 0.1K
11:38 395.20 395.20 395.20 395.20 0.4K
11:39 395.15 395.15 395.15 395.15 0.0K
11:40 395.15 395.15 395.10 395.10 0.0K
11:41 395.05 395.05 395.05 395.05 0.1K
11:43 395.00 395.00 395.00 395.00 0.0K
11:44 395.05 395.05 395.05 395.05 0.0K
11:45 395.05 395.05 395.05 395.05 0.0K
11:46 395.00 395.20 395.00 395.20 0.5K
11:47 395.00 395.00 395.00 395.00 0.1K
11:48 395.00 395.00 395.00 395.00 0.0K
11:49 395.05 395.05 395.00 395.00 0.0K
11:50 395.00 395.00 395.00 395.00 0.0K
11:51 395.00 395.00 395.00 395.00 0.0K
11:53 395.05 395.15 395.05 395.15 0.0K
11:54 395.10 395.10 395.10 395.10 0.0K
11:55 395.10 395.10 395.10 395.10 0.0K
11:58 395.00 395.00 395.00 395.00 0.0K
11:59 395.00 395.05 395.00 395.05 0.0K
12:00 395.00 395.00 394.90 394.90 0.3K
12:01 394.90 394.95 394.90 394.95 0.1K
12:02 394.95 394.95 394.95 394.95 0.0K
12:03 394.95 394.95 394.85 394.90 0.5K
12:04 394.85 394.85 394.85 394.85 0.0K
12:05 394.60 394.75 394.50 394.50 1.7K
12:06 394.65 394.65 394.65 394.65 0.0K
12:07 394.70 394.90 394.70 394.90 0.1K
12:08 394.85 394.90 394.85 394.90 0.2K
12:09 394.60 394.60 394.60 394.60 0.6K
12:10 394.70 394.70 394.70 394.70 0.0K
12:11 394.75 394.75 394.75 394.75 0.0K
12:12 394.75 394.75 394.75 394.75 0.0K
12:13 394.75 394.75 394.70 394.70 0.0K
12:14 394.50 394.65 394.50 394.65 0.2K
12:15 394.70 394.75 394.65 394.75 0.3K
12:16 394.75 394.75 394.30 394.65 0.2K
12:17 394.65 394.70 394.65 394.70 0.1K
12:18 394.70 394.75 394.70 394.70 0.1K
12:19 394.75 394.75 394.70 394.75 0.1K
12:20 394.75 394.75 394.70 394.75 0.1K
12:21 394.75 394.80 394.65 394.80 0.6K
12:22 394.80 394.80 394.65 394.80 0.1K
12:23 394.80 394.80 394.65 394.65 0.2K
12:24 394.80 394.80 394.80 394.80 0.2K
12:25 394.80 395.00 394.80 395.00 2.3K
12:26 395.05 395.10 395.05 395.05 0.1K
12:27 395.10 395.10 395.10 395.10 0.1K
12:28 395.10 395.10 394.85 395.00 0.2K
12:29 395.05 395.05 394.80 395.00 0.1K
12:30 395.10 395.10 395.10 395.10 0.1K
12:31 395.10 395.10 394.85 395.00 0.1K
12:32 395.00 395.05 395.00 395.00 0.4K
12:33 394.40 395.00 394.40 394.85 0.7K
12:34 394.55 395.00 394.55 395.00 0.2K
12:35 395.00 395.00 395.00 395.00 0.1K
12:36 395.00 395.00 394.80 394.80 0.1K
12:37 395.00 395.10 395.00 395.10 0.1K
12:38 395.10 395.10 395.05 395.10 0.1K
12:39 395.05 395.10 395.00 395.10 0.1K
12:40 395.10 395.10 395.10 395.10 1.4K
12:41 395.10 395.10 395.10 395.10 1.6K
12:42 395.10 395.10 395.10 395.10 0.1K
12:43 395.10 395.10 395.10 395.10 0.1K
12:44 395.10 395.10 395.10 395.10 0.1K
12:45 395.05 395.10 395.05 395.10 0.1K
12:46 395.10 395.10 395.10 395.10 0.1K
12:47 395.10 395.20 395.10 395.20 0.7K
12:48 395.20 395.80 395.20 395.60 2.0K
12:49 395.75 395.75 395.60 395.75 0.1K
12:50 395.90 396.05 395.85 396.05 0.1K
12:51 396.15 396.15 395.95 396.15 0.1K
12:52 396.20 396.20 396.00 396.15 0.2K
12:53 396.15 396.20 396.15 396.20 0.1K
12:54 396.15 396.15 395.85 395.85 0.4K
12:55 395.90 396.05 395.80 395.80 0.1K
12:56 395.95 396.10 395.95 396.10 0.2K
12:57 396.10 396.15 395.95 396.00 0.2K
12:58 396.00 396.00 395.90 396.00 0.1K
12:59 396.00 396.00 396.00 396.00 0.2K
13:00 396.20 396.30 396.20 396.30 0.2K
13:01 396.35 396.45 396.30 396.45 0.1K
13:02 396.50 396.50 396.15 396.35 0.1K
13:03 396.50 396.70 396.50 396.70 0.1K
13:04 396.70 396.70 396.45 396.70 0.1K
13:05 396.45 396.70 396.40 396.70 0.1K
13:06 396.55 396.55 396.55 396.55 0.1K
13:07 396.65 396.80 396.65 396.80 0.1K
13:08 396.80 396.80 396.50 396.75 0.1K
13:09 396.80 396.90 396.80 396.90 0.1K
13:10 397.00 397.00 396.75 396.75 0.1K
13:11 396.75 396.75 396.50 396.75 0.1K
13:12 396.75 396.75 396.75 396.75 0.1K
13:13 396.80 396.80 396.80 396.80 0.1K
13:14 396.75 396.80 396.75 396.80 0.1K
13:15 396.75 396.80 396.65 396.75 0.1K
13:16 396.75 396.75 396.75 396.75 0.1K
13:17 396.70 396.75 396.70 396.75 0.1K
13:18 396.75 396.80 396.75 396.80 0.1K
13:19 396.80 396.80 396.70 396.75 0.1K
13:20 396.70 396.75 396.70 396.75 0.1K
13:21 396.75 396.80 396.75 396.80 0.1K
13:22 396.80 396.80 396.80 396.80 0.1K
13:23 396.95 396.95 396.90 396.90 0.1K
13:24 396.95 396.95 396.85 396.95 0.1K
13:25 396.95 397.50 396.95 397.50 0.3K
13:26 397.40 397.40 396.95 396.95 0.3K
13:27 397.05 397.25 397.05 397.20 0.1K
13:28 397.00 397.30 397.00 397.30 0.1K
13:29 397.35 397.35 397.25 397.25 0.2K
13:30 397.25 397.80 397.25 397.60 0.4K
13:31 397.60 397.70 397.50 397.50 0.1K
13:32 397.40 397.50 397.40 397.50 0.1K
13:33 397.50 397.65 397.50 397.65 0.1K
13:34 397.75 397.80 397.75 397.75 0.1K
13:35 397.70 397.70 397.00 397.00 0.8K
13:36 397.05 397.05 396.80 396.90 0.6K
13:37 397.05 397.40 397.05 397.40 0.1K
13:38 397.45 397.65 397.45 397.55 0.1K
13:39 397.45 397.65 397.40 397.65 1.1K
13:40 397.60 397.65 397.30 397.40 0.7K
13:41 397.45 397.55 397.45 397.55 0.1K
13:42 397.55 397.55 397.15 397.50 0.2K
13:43 397.65 397.65 397.55 397.60 0.1K
13:44 397.50 397.55 397.50 397.55 0.1K
13:45 397.60 397.60 397.35 397.45 0.1K
13:46 397.50 397.55 397.45 397.55 0.1K
13:47 397.55 397.55 397.30 397.45 0.1K
13:48 397.55 397.65 397.55 397.65 0.1K
13:49 397.65 397.65 397.50 397.50 0.1K
13:50 397.55 397.55 397.55 397.55 0.0K
13:51 397.60 397.70 397.60 397.70 0.1K
13:52 397.70 397.70 397.45 397.45 0.1K
13:53 397.40 397.55 397.30 397.45 0.1K
13:54 397.10 397.55 397.10 397.55 0.1K
13:55 397.15 397.30 397.15 397.30 0.1K
13:56 397.30 397.60 397.30 397.60 0.1K
13:57 397.40 397.50 397.40 397.50 0.1K
13:58 397.50 397.50 397.50 397.50 0.2K
13:59 397.50 397.50 397.50 397.50 0.1K
14:00 397.50 397.70 397.50 397.70 0.1K
14:01 397.70 397.85 397.70 397.85 0.1K
14:02 397.85 397.85 397.65 397.65 0.1K
14:03 397.80 397.85 397.65 397.85 0.1K
14:04 397.85 397.85 397.70 397.70 0.0K
14:05 397.45 397.65 397.45 397.45 0.2K
14:06 397.70 397.70 397.50 397.50 0.2K
14:07 397.55 397.70 397.55 397.70 0.1K
14:08 397.65 397.65 397.65 397.65 0.1K
14:09 397.85 397.85 397.70 397.85 0.2K
14:10 397.70 397.90 397.70 397.90 0.1K
14:11 397.95 397.95 397.90 397.90 0.1K
14:12 398.00 398.00 397.90 397.90 0.1K
14:13 397.90 397.90 397.90 397.90 0.1K
14:14 397.75 397.90 397.75 397.90 0.1K
14:15 397.90 397.90 397.90 397.90 0.1K
14:16 397.80 397.80 397.75 397.75 0.1K
14:17 397.85 397.90 397.80 397.80 0.1K
14:18 397.80 397.80 397.80 397.80 0.1K
14:19 397.85 397.90 397.70 397.70 0.1K
14:20 397.70 397.90 397.70 397.90 0.1K
14:21 397.90 397.90 397.90 397.90 0.1K
14:22 397.75 397.90 397.75 397.80 0.1K
14:23 397.90 397.90 397.90 397.90 0.1K
14:24 398.00 398.00 397.95 397.95 0.1K
14:25 397.95 397.95 397.95 397.95 0.1K
14:26 398.00 398.00 398.00 398.00 0.1K
14:27 398.00 398.00 397.95 398.00 0.1K
14:28 398.00 398.00 398.00 398.00 0.2K
14:29 398.00 398.80 398.00 398.80 3.1K
14:30 398.90 398.90 398.90 398.90 0.2K
14:31 398.90 398.90 398.85 398.90 0.1K
14:32 398.75 398.90 398.75 398.90 0.1K
14:33 398.90 398.90 398.75 398.90 0.2K
14:34 398.75 398.90 398.65 398.85 0.2K
14:35 398.90 398.90 398.80 398.80 0.7K
14:36 398.85 398.85 398.75 398.80 0.3K
14:37 398.80 398.80 398.60 398.60 0.1K
14:38 398.75 398.80 398.35 398.75 0.3K
14:39 398.75 398.80 398.75 398.80 0.2K
14:40 398.75 398.75 398.75 398.75 0.1K
14:41 398.80 398.80 398.75 398.75 0.0K
14:42 398.75 398.75 398.60 398.70 0.1K
14:43 398.75 398.75 398.45 398.65 0.2K
14:44 398.65 398.75 398.55 398.75 0.1K
14:45 398.65 398.80 398.65 398.80 0.1K
14:46 398.70 398.75 398.15 398.35 0.3K
14:47 398.40 398.40 398.40 398.40 0.1K
14:48 398.65 398.70 398.65 398.70 0.2K
14:49 398.70 398.70 397.95 398.55 1.2K
14:50 397.00 397.00 396.75 396.90 7.4K
14:51 396.90 396.90 395.75 395.95 3.8K
14:52 395.80 396.00 395.80 396.00 1.6K
14:53 396.00 396.00 395.95 396.00 0.2K
14:54 396.00 396.00 395.95 395.95 0.1K
14:55 395.95 396.00 395.95 396.00 0.2K
14:56 396.00 396.00 396.00 396.00 0.2K
14:57 396.00 396.00 395.90 396.00 0.3K
14:58 396.00 396.20 396.00 396.20 1.1K
14:59 396.05 396.35 396.05 396.35 0.1K
15:00 396.60 396.70 396.60 396.65 0.2K
15:01 396.65 396.65 396.40 396.40 0.1K
15:02 396.40 396.40 396.00 396.35 0.3K
15:03 396.55 396.55 396.55 396.55 0.1K
15:04 396.60 396.60 396.35 396.35 0.1K
15:05 396.60 396.65 396.60 396.65 0.1K
15:06 396.65 396.65 396.60 396.65 0.1K
15:07 396.65 396.65 396.65 396.65 0.1K
15:08 396.70 396.70 396.35 396.50 0.3K
15:09 396.60 396.60 396.55 396.55 0.3K
15:10 396.50 396.50 396.35 396.50 0.1K
15:11 396.50 396.50 396.50 396.50 0.1K
15:12 396.50 396.50 396.50 396.50 0.1K
15:13 396.40 396.50 396.40 396.50 0.1K
15:14 396.60 396.65 396.50 396.65 0.1K
15:15 396.65 396.70 396.65 396.70 0.1K
15:16 396.50 396.70 396.50 396.70 0.2K
15:17 396.75 396.85 396.60 396.85 0.1K
15:18 396.85 396.90 396.85 396.90 0.1K
15:19 396.90 396.90 396.90 396.90 0.0K
15:20 396.90 396.90 396.90 396.90 0.1K
15:21 396.90 397.00 396.90 397.00 0.5K
15:22 396.95 397.00 396.95 396.95 0.1K
15:23 397.00 397.00 396.90 396.90 0.2K
15:24 397.00 397.00 396.90 397.00 0.1K
15:25 396.90 396.90 396.90 396.90 0.9K
15:26 396.95 397.00 396.95 397.00 0.1K
15:27 397.00 397.00 396.80 396.80 0.1K
15:28 396.40 396.40 396.00 396.00 4.7K
15:29 396.00 396.10 396.00 396.10 0.1K
15:30 396.10 396.15 396.00 396.15 0.1K
15:31 396.15 396.15 396.00 396.00 0.1K
15:32 396.15 396.15 396.15 396.15 0.1K
15:33 396.25 396.25 395.85 396.00 0.2K
15:34 396.05 396.05 396.00 396.00 0.1K
15:35 396.05 396.05 395.50 395.50 0.3K
15:36 395.90 395.95 395.90 395.95 0.1K
15:37 395.80 396.00 395.80 396.00 0.1K
15:38 396.00 396.20 395.90 396.10 0.2K
15:39 396.05 396.10 396.05 396.10 0.1K
15:40 396.15 396.15 396.15 396.15 0.1K
15:41 396.15 396.15 396.15 396.15 0.0K
15:42 396.20 396.35 396.20 396.35 0.2K
15:43 396.35 396.40 396.35 396.40 0.1K
15:44 396.50 396.50 396.45 396.45 0.0K
15:45 396.45 396.50 396.45 396.45 0.1K
15:46 396.25 396.45 396.25 396.45 0.1K
15:47 396.45 396.45 396.35 396.35 0.1K
15:48 396.55 396.55 396.50 396.55 0.1K
15:49 396.55 396.55 396.55 396.55 0.1K
15:50 396.55 396.55 395.45 395.45 1.9K
15:51 396.20 396.25 396.20 396.25 0.4K
15:52 396.25 396.25 396.20 396.20 0.1K
15:53 396.05 396.20 396.05 396.10 0.1K
15:54 396.15 396.20 396.15 396.20 0.1K
15:55 396.20 396.20 396.00 396.20 0.1K
15:56 396.25 396.30 396.25 396.30 0.1K
15:57 396.45 396.45 396.45 396.45 0.1K
15:58 396.45 396.45 396.45 396.45 0.1K
15:59 396.45 396.45 396.45 396.45 0.1K
16:00 396.50 396.50 396.45 396.45 0.1K
16:01 396.45 396.45 396.45 396.45 0.1K
16:02 396.45 396.45 396.40 396.40 0.1K
16:03 396.45 396.45 396.00 396.35 0.4K
16:04 396.30 396.35 396.30 396.35 0.1K
16:05 396.35 396.40 396.35 396.40 0.4K
16:06 396.35 396.35 395.80 395.95 1.4K
16:07 395.00 395.45 395.00 395.45 3.0K
16:08 395.25 395.50 395.25 395.50 0.5K
16:09 395.35 395.55 395.35 395.55 0.1K
16:10 395.60 395.60 395.05 395.55 0.2K
16:11 395.70 395.70 395.60 395.70 0.1K
16:12 395.70 395.75 395.70 395.70 0.2K
16:13 395.70 395.80 395.70 395.80 0.1K
16:14 395.70 395.75 395.65 395.75 0.3K
16:15 395.75 395.90 395.75 395.90 0.1K
16:16 396.05 396.10 395.95 396.00 0.1K
16:17 396.00 396.05 396.00 396.05 0.1K
16:18 395.05 395.70 395.05 395.70 1.6K
16:19 395.70 395.90 395.70 395.90 0.1K
16:20 395.85 396.00 395.85 395.95 0.2K
16:21 395.80 395.90 395.70 395.70 0.1K
16:22 395.60 395.80 395.60 395.80 0.1K
16:23 395.85 395.85 395.85 395.85 0.1K
16:24 395.90 395.95 395.90 395.95 0.1K
16:25 395.95 396.05 395.95 396.05 0.1K
16:26 396.00 396.05 396.00 396.05 0.1K
16:27 396.00 396.15 396.00 396.05 0.1K
16:28 396.00 396.10 396.00 396.00 0.1K
16:29 396.10 396.15 396.10 396.15 0.1K
16:30 396.25 396.25 396.25 396.25 0.1K
16:31 396.20 396.25 396.20 396.20 0.1K
16:32 396.10 396.25 396.10 396.25 0.1K
16:33 396.25 396.30 395.65 396.05 0.1K
16:34 396.05 396.10 396.05 396.05 0.1K
16:35 396.05 396.05 396.05 396.05 0.1K
16:36 396.05 396.20 396.05 396.20 0.1K
16:37 396.20 396.25 396.00 396.25 0.1K
16:38 396.20 396.20 396.15 396.20 0.1K
16:39 396.20 396.20 395.65 396.15 0.3K
16:40 396.25 396.25 396.20 396.20 0.0K
16:41 396.10 396.25 396.10 396.25 0.1K
16:42 396.20 396.30 396.20 396.30 0.1K
16:43 396.25 396.35 396.25 396.30 0.1K
16:44 396.35 396.35 396.15 396.30 0.1K
16:45 396.30 396.35 396.30 396.35 0.1K
16:46 396.35 396.35 396.35 396.35 0.1K
16:47 396.35 396.35 396.15 396.15 0.1K
16:48 396.25 396.30 396.25 396.30 0.1K
16:49 396.25 396.25 395.75 396.00 0.3K
16:50 396.25 396.35 396.10 396.10 0.1K
16:51 396.15 396.15 396.00 396.00 0.2K
16:52 396.10 396.10 395.95 395.95 0.1K
16:53 395.90 396.00 395.75 396.00 0.1K
16:54 395.90 396.00 395.85 396.00 0.3K
16:55 395.95 396.00 395.95 396.00 0.1K
16:56 396.00 396.00 395.85 395.85 0.1K
16:57 396.00 396.05 395.75 396.00 0.3K
16:58 395.90 395.95 395.75 395.95 0.3K
16:59 396.00 396.00 395.75 395.75 0.1K
17:00 395.85 396.05 395.80 396.00 0.4K
17:01 395.75 395.90 395.45 395.75 0.4K
17:02 395.75 395.90 395.75 395.90 0.1K
17:03 395.85 395.85 395.65 395.65 0.1K
17:04 395.85 395.85 395.85 395.85 0.1K
17:05 395.95 395.95 395.45 395.70 0.4K
17:06 395.55 395.75 395.55 395.75 0.2K
17:07 395.55 395.95 395.55 395.95 0.5K
17:08 395.45 395.75 395.45 395.75 0.4K
17:09 395.75 395.75 395.60 395.60 0.1K
17:10 395.70 395.70 395.10 395.20 0.7K
17:11 395.10 395.15 395.00 395.00 0.2K
17:12 395.10 395.10 394.50 394.60 2.5K
17:13 394.75 394.85 394.70 394.85 0.1K
17:14 394.75 394.85 394.75 394.85 0.3K
17:15 394.80 394.95 394.50 394.85 0.8K
17:16 395.00 395.00 394.95 394.95 0.1K
17:17 395.00 395.05 394.95 394.95 0.1K
17:18 395.00 395.05 395.00 395.05 0.1K
17:19 395.05 395.15 395.00 395.15 0.2K
17:20 395.55 395.55 395.20 395.20 0.3K
17:21 395.00 395.25 394.95 395.25 0.1K
17:22 395.30 395.30 395.15 395.30 0.1K
17:23 395.15 395.15 394.15 394.95 2.3K
17:24 394.85 394.85 394.50 394.80 0.1K
17:25 394.95 394.95 394.70 394.70 0.1K
17:26 394.65 394.85 394.65 394.80 0.1K
17:27 394.80 394.95 394.80 394.95 0.0K
17:28 395.00 395.00 394.55 394.70 0.3K
17:29 394.80 394.90 394.80 394.90 0.1K
17:30 394.85 395.10 394.85 395.10 0.0K
17:31 395.05 395.15 395.05 395.15 0.1K
17:32 395.15 395.25 395.10 395.15 0.1K
17:33 395.20 395.20 395.00 395.15 0.1K
17:34 395.25 395.25 394.95 395.05 0.1K
17:35 395.20 395.25 395.20 395.20 0.1K
17:36 395.20 395.20 395.05 395.15 0.1K
17:37 395.20 395.20 395.05 395.10 0.1K
17:38 395.10 395.10 395.10 395.10 0.1K
17:39 395.20 395.20 395.15 395.15 0.1K
17:40 395.00 395.25 395.00 395.25 0.1K
17:41 395.25 395.30 395.15 395.15 0.1K
17:42 395.00 395.05 395.00 395.05 0.6K
17:43 394.85 395.15 394.85 395.15 0.1K
17:44 395.20 395.30 395.15 395.15 0.1K
17:45 395.15 395.40 395.15 395.30 0.2K
17:46 395.30 395.35 395.25 395.35 0.1K
17:47 395.35 395.35 395.05 395.25 0.1K
17:48 395.45 395.45 395.35 395.35 0.1K
17:49 395.40 395.40 395.10 395.35 0.1K
17:50 395.25 395.65 395.25 395.65 0.1K
17:51 395.50 395.50 394.90 395.25 0.3K
17:52 395.25 395.30 395.25 395.30 0.0K
17:53 395.25 395.25 394.85 394.95 0.3K
17:54 395.05 395.25 395.05 395.25 0.1K
17:55 395.35 395.50 395.35 395.35 0.2K
17:56 395.35 395.35 395.35 395.35 0.1K
17:57 395.40 395.40 395.40 395.40 0.1K
17:58 395.40 395.40 395.40 395.40 0.1K
17:59 395.40 395.40 395.40 395.40 0.1K
18:00 395.40 396.05 395.40 396.05 2.3K
18:01 396.15 396.30 396.15 396.20 0.6K
18:02 396.30 396.30 395.95 396.00 0.2K
18:03 395.85 396.10 395.85 396.10 0.2K
18:04 396.00 396.10 395.85 396.05 0.2K
18:05 396.15 396.15 395.85 395.95 0.1K
18:06 395.75 396.10 395.75 396.10 0.1K
18:07 396.00 396.10 396.00 396.00 0.1K
18:08 395.80 396.00 395.80 396.00 0.1K
18:09 396.15 396.15 396.10 396.10 0.1K
18:10 396.10 396.10 395.70 395.90 0.1K
18:11 396.00 396.00 395.90 395.90 0.0K
18:12 395.95 396.15 395.95 396.15 0.1K
18:13 396.15 396.15 396.15 396.15 0.2K
18:14 396.15 396.15 396.10 396.10 0.0K
18:15 396.10 396.15 396.05 396.05 0.1K
18:16 396.15 396.40 396.15 396.40 0.6K
18:17 396.55 396.95 396.55 396.85 3.2K
18:18 396.80 396.80 396.75 396.80 0.1K
18:19 396.80 396.80 396.35 396.65 0.2K
18:20 396.75 396.75 396.70 396.70 0.0K
18:21 396.70 396.70 396.70 396.70 0.1K
18:22 396.70 396.70 396.60 396.70 0.1K
18:23 396.75 396.75 396.55 396.55 0.1K
18:24 396.75 396.75 396.60 396.60 0.1K
18:25 396.75 396.80 396.75 396.80 0.1K
18:26 396.80 396.80 396.55 396.65 0.2K
18:27 396.55 396.75 396.55 396.75 0.1K
18:28 396.75 396.75 396.55 396.55 0.1K
18:29 396.20 396.20 395.75 395.95 0.6K
18:30 395.90 396.30 395.90 396.30 0.2K
18:32 396.40 396.40 396.40 396.40 0.0K
18:33 395.95 395.95 395.95 395.95 0.1K
18:35 396.15 396.15 396.15 396.15 0.3K
18:36 396.15 396.15 396.15 396.15 0.0K
18:37 396.15 396.15 395.95 396.15 0.1K
18:39 396.30 396.35 396.30 396.35 0.0K
18:45 396.55 396.55 396.55 396.55 0.0K
18:46 396.55 396.55 396.55 396.55 0.0K
18:47 396.55 396.55 396.55 396.55 0.0K
19:04 396.55 396.55 396.55 396.55 0.0K
19:05 396.35 396.40 396.00 396.15 0.6K
19:06 396.30 396.60 396.25 396.25 0.1K
19:07 396.65 396.65 396.50 396.50 0.1K
19:08 396.50 396.65 396.50 396.65 0.0K
19:09 396.50 396.70 396.50 396.70 0.0K
19:10 396.70 396.70 396.70 396.70 0.0K
19:11 396.70 396.70 396.70 396.70 0.0K
19:12 396.75 396.80 396.75 396.80 0.0K
19:14 396.80 396.80 396.80 396.80 0.0K
19:16 396.35 396.35 396.05 396.05 0.1K
19:18 396.00 396.00 396.00 396.00 1.0K
19:19 395.95 395.95 395.95 395.95 0.0K
19:21 396.10 396.25 396.10 396.25 0.0K
19:22 396.40 396.40 396.30 396.30 0.0K
19:24 396.40 396.40 396.25 396.25 0.0K
19:26 396.20 396.20 396.20 396.20 0.0K
19:27 396.15 396.15 396.15 396.15 0.0K
19:28 396.15 396.45 396.15 396.45 0.0K
19:29 396.45 396.45 396.45 396.45 0.0K
19:30 396.00 396.20 396.00 396.20 0.0K
19:31 396.30 396.30 396.30 396.30 0.0K
19:32 396.25 396.25 396.25 396.25 0.0K
19:34 396.30 396.30 396.30 396.30 0.0K
19:35 396.35 396.35 396.20 396.20 0.0K
19:37 396.10 396.10 396.10 396.10 0.0K
19:42 396.25 396.25 396.25 396.25 0.0K
19:43 396.35 396.80 396.35 396.80 0.7K
19:44 396.00 396.00 394.50 394.80 3.4K
19:45 396.80 397.00 396.40 397.00 7.6K
19:46 394.90 396.35 394.90 395.00 2.9K
19:47 395.30 395.50 395.15 395.15 0.3K
19:48 395.10 395.10 394.60 394.60 2.5K
19:49 395.00 395.00 394.90 394.90 0.1K
19:50 394.75 395.90 394.75 395.90 0.4K
19:51 395.40 395.90 395.40 395.45 0.6K
19:52 395.00 395.00 395.00 395.00 0.2K
19:54 395.85 395.85 395.70 395.70 0.2K
19:55 395.40 395.45 395.30 395.30 0.0K
19:56 395.65 395.65 395.65 395.65 0.0K
19:57 395.60 395.60 395.60 395.60 0.0K
19:58 395.30 395.55 395.30 395.55 0.0K
19:59 395.25 395.25 395.10 395.10 0.0K
20:00 395.00 395.00 395.00 395.00 0.1K
20:01 394.65 394.65 394.15 394.15 0.7K
20:02 395.60 395.60 394.80 395.20 0.1K
20:03 394.95 394.95 394.50 394.50 0.9K
20:04 394.70 394.90 394.70 394.90 0.5K
20:05 395.00 395.00 394.60 394.60 0.4K
20:06 394.70 394.70 394.70 394.70 0.0K
20:07 394.70 394.70 394.70 394.70 0.0K
20:08 394.75 395.35 394.75 395.35 0.0K
20:10 395.10 395.10 394.95 394.95 0.1K
20:11 394.90 394.90 394.70 394.70 0.1K
20:13 394.85 394.85 394.85 394.85 0.0K
20:16 394.75 394.75 394.75 394.75 0.0K
20:17 394.65 394.85 394.65 394.85 0.0K
20:22 394.70 394.70 394.70 394.70 0.0K
20:25 394.85 394.90 394.85 394.90 0.0K
20:28 395.85 395.85 395.85 395.85 0.8K
20:29 395.50 395.50 394.95 394.95 0.0K
20:30 394.95 395.25 394.95 395.25 0.5K
20:31 395.00 395.00 395.00 395.00 0.1K
20:32 395.00 395.00 394.65 394.75 0.1K
20:33 394.70 395.90 394.70 395.80 1.0K
20:34 394.95 395.90 394.95 395.90 0.6K
20:35 395.85 395.85 395.45 395.45 0.1K
20:36 396.00 396.00 395.75 395.75 0.2K
20:37 395.15 395.35 395.15 395.35 0.0K
20:38 395.35 395.35 395.00 395.25 0.5K
20:39 395.05 395.40 395.05 395.40 0.1K
20:40 395.20 395.20 395.20 395.20 0.0K
20:41 395.20 395.55 395.20 395.55 0.1K
20:44 395.25 395.25 394.85 394.85 0.2K
20:46 395.60 395.60 395.60 395.60 1.0K
20:48 394.95 394.95 394.80 394.80 0.0K
20:49 395.00 395.00 395.00 395.00 0.0K
20:50 394.40 394.60 394.40 394.60 0.4K
20:51 394.30 394.40 394.30 394.40 0.2K
20:52 394.20 394.25 394.20 394.25 0.1K
20:53 394.40 394.65 394.40 394.65 0.0K
20:54 394.85 394.85 394.85 394.85 0.0K
20:55 394.75 394.75 394.65 394.65 0.0K
20:56 393.70 393.85 393.70 393.85 1.7K
20:57 393.95 393.95 393.90 393.90 0.0K
20:58 393.95 394.35 393.95 394.00 2.2K
20:59 394.45 394.45 394.40 394.40 0.1K
21:00 394.20 394.65 394.20 394.65 0.3K
21:02 394.25 394.25 394.25 394.25 0.0K
21:03 394.40 394.40 394.40 394.40 0.0K
21:05 394.40 394.40 394.40 394.40 0.0K
21:06 394.60 394.60 394.60 394.60 0.0K
21:08 394.65 394.65 394.65 394.65 0.0K
21:09 394.65 394.65 394.65 394.65 0.0K
21:10 394.65 394.65 394.60 394.65 0.1K
21:12 394.25 394.25 394.25 394.25 0.2K
21:13 394.40 394.40 394.40 394.40 0.1K
21:15 394.35 394.35 394.35 394.35 0.0K
21:16 394.05 394.35 394.05 394.35 0.5K
21:17 394.35 394.35 394.35 394.35 0.0K
21:19 394.15 394.15 394.15 394.15 0.0K
21:20 394.15 394.15 394.15 394.15 0.0K
21:23 394.30 394.35 394.20 394.20 0.4K
21:24 394.35 394.40 394.35 394.35 0.1K
21:27 394.55 394.55 394.55 394.55 0.0K
21:28 394.55 394.55 394.55 394.55 0.0K
21:29 394.55 394.55 394.55 394.55 0.0K
21:30 394.45 394.55 394.45 394.55 0.0K
21:31 394.15 394.15 394.15 394.15 0.2K
21:32 394.25 394.55 394.25 394.30 0.0K
21:33 394.25 394.40 394.00 394.00 0.1K
21:34 394.10 394.35 394.10 394.35 0.0K
21:35 394.10 394.10 394.10 394.10 0.0K
21:36 394.30 394.30 394.10 394.10 0.0K
21:37 394.30 394.30 394.30 394.30 0.0K
21:39 394.65 394.65 394.65 394.65 0.0K
21:40 394.65 394.65 394.65 394.65 0.0K
21:41 394.50 394.50 394.50 394.50 0.0K
21:43 394.50 394.50 394.50 394.50 0.0K
21:44 394.55 394.55 394.55 394.55 0.0K
21:45 394.50 394.50 394.35 394.35 0.1K
21:46 394.30 394.30 394.30 394.30 0.0K
21:47 394.40 394.40 394.10 394.10 0.2K
21:48 394.30 394.30 394.30 394.30 0.0K
21:49 394.50 394.50 394.45 394.45 0.0K
21:51 394.15 394.15 394.15 394.15 0.0K
21:52 394.15 394.15 394.15 394.15 0.0K
21:54 394.15 394.45 394.15 394.45 0.0K
21:55 394.60 394.60 394.20 394.20 0.1K
21:59 394.20 394.20 394.20 394.20 0.0K
22:00 394.15 394.15 394.15 394.15 0.0K
22:01 394.10 394.25 394.10 394.25 0.4K
22:04 394.25 394.25 394.25 394.25 0.0K
22:06 394.25 394.25 394.25 394.25 0.0K
22:08 394.05 394.30 394.05 394.30 0.1K
22:09 394.30 394.30 394.30 394.30 0.0K
22:10 394.35 394.35 394.35 394.35 0.0K
22:11 394.30 394.30 394.30 394.30 0.0K
22:12 394.10 394.10 394.10 394.10 0.0K
22:14 394.10 394.10 394.10 394.10 0.0K
22:16 394.30 394.30 394.30 394.30 0.0K
22:18 394.25 394.25 394.25 394.25 0.0K
22:19 394.10 394.10 394.10 394.10 0.0K
22:20 394.00 394.00 394.00 394.00 0.3K
22:22 394.20 394.20 394.20 394.20 0.0K
22:23 394.20 394.20 394.00 394.00 0.0K
22:24 394.20 394.20 394.20 394.20 0.0K
22:25 394.00 394.00 394.00 394.00 0.0K
22:28 394.25 394.25 394.25 394.25 0.0K
22:29 394.25 394.25 394.25 394.25 0.0K
22:30 394.00 394.15 394.00 394.15 0.1K
22:31 394.15 394.15 394.15 394.15 0.0K
22:32 394.20 394.20 394.20 394.20 0.0K
22:34 394.20 394.20 394.20 394.20 0.0K
22:35 394.20 394.20 394.20 394.20 0.0K
22:36 394.00 394.10 394.00 394.00 0.1K
22:37 393.65 393.65 393.65 393.65 0.2K
22:38 393.80 393.80 393.40 393.40 1.3K
22:39 393.30 393.30 393.05 393.05 2.6K
22:40 393.05 393.05 392.95 392.95 3.9K
22:41 392.85 392.85 392.80 392.80 0.0K
22:43 392.70 392.70 392.70 392.70 0.0K
22:44 392.70 392.70 392.70 392.70 0.0K
22:45 392.70 392.70 392.65 392.70 0.0K
22:46 392.70 392.80 392.70 392.80 0.2K
22:47 393.00 393.00 393.00 393.00 0.1K
22:48 392.75 393.05 392.50 392.50 3.7K
22:49 392.70 392.70 392.70 392.70 0.0K
22:50 392.85 392.85 392.85 392.85 0.0K
22:51 392.80 392.85 392.80 392.85 0.0K
22:53 392.80 392.85 392.80 392.85 0.7K
22:55 393.10 393.10 392.90 392.90 0.0K
22:57 393.20 393.20 393.20 393.20 0.0K
22:58 393.15 393.15 392.25 392.25 1.2K
22:59 392.40 392.40 392.40 392.40 0.0K
23:00 392.20 392.20 391.85 391.85 3.3K
23:01 392.10 392.10 391.85 391.95 0.1K
23:03 392.00 392.00 392.00 392.00 0.1K
23:04 392.00 392.10 392.00 392.10 0.2K
23:05 392.10 392.10 392.10 392.10 0.0K
23:06 391.95 391.95 391.95 391.95 0.1K
23:07 390.35 390.40 390.30 390.40 12.2K
23:08 390.35 390.45 390.05 390.45 0.8K
23:09 391.10 391.15 391.00 391.15 1.0K
23:10 391.15 391.15 391.15 391.15 0.1K
23:11 391.15 391.55 391.15 391.55 0.4K
23:12 391.55 391.55 391.35 391.35 0.0K
23:13 391.30 391.30 391.30 391.30 0.6K
23:14 391.45 391.45 391.15 391.25 0.6K
23:15 391.20 391.30 391.20 391.30 0.1K
23:16 391.25 391.40 391.25 391.40 0.1K
23:17 391.45 391.45 391.45 391.45 0.0K
23:18 391.90 391.90 391.90 391.90 1.3K
23:19 391.90 391.90 391.60 391.60 0.0K
23:20 391.95 392.00 391.65 391.80 0.1K
23:21 391.65 391.65 391.65 391.65 0.1K
23:22 391.95 391.95 391.95 391.95 0.0K
23:23 392.25 392.60 392.25 392.60 0.1K
23:24 392.55 392.75 392.55 392.75 0.2K
23:25 392.95 392.95 392.95 392.95 0.1K
23:26 393.30 393.30 391.65 391.65 0.8K
23:27 392.15 392.15 392.15 392.15 0.0K
23:29 392.55 392.55 392.55 392.55 0.0K
23:30 392.45 392.45 392.45 392.45 0.0K
23:31 392.50 392.50 392.50 392.50 0.0K
23:32 392.50 392.50 392.50 392.50 0.0K
23:33 392.50 392.50 392.50 392.50 0.0K
23:34 392.50 392.55 392.50 392.55 0.2K
23:37 392.85 393.30 392.85 393.10 0.4K
23:38 392.85 392.95 392.85 392.95 0.0K
23:39 392.90 392.90 392.90 392.90 0.0K
23:41 392.90 392.90 392.90 392.90 0.0K
23:43 392.80 392.80 392.80 392.80 0.0K
23:44 393.30 393.35 393.30 393.35 0.3K
23:45 393.80 393.80 392.90 392.90 0.8K
23:46 393.10 393.10 393.10 393.10 0.2K
23:48 393.50 393.50 393.50 393.50 0.2K
23:49 393.70 394.00 392.85 394.00 0.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available