Astra Group

ASTR
🏛️ russian-federation →
308.20
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
07:00 410.35 413.10 410.30 413.10 11.9K
07:01 413.30 415.50 413.30 415.50 25.9K
07:02 414.05 414.25 414.05 414.25 12.1K
07:03 414.35 414.75 414.20 414.75 11.0K
07:04 414.70 416.45 414.70 416.45 10.6K
07:05 416.55 416.55 410.95 410.95 79.6K
07:06 410.35 410.55 410.05 410.05 34.8K
07:07 409.25 409.60 409.25 409.60 14.2K
07:08 410.10 410.10 409.50 409.50 9.9K
07:09 409.50 410.00 409.50 409.60 4.7K
07:10 409.90 409.90 409.45 409.50 1.1K
07:11 409.80 409.90 409.80 409.90 0.9K
07:12 410.00 410.75 410.00 410.70 2.8K
07:13 410.85 410.85 410.30 410.30 3.7K
07:14 410.30 410.30 409.65 409.65 1.5K
07:15 408.70 408.95 408.50 408.95 6.7K
07:16 409.40 409.60 409.00 409.60 5.8K
07:17 409.65 410.20 409.65 410.20 3.5K
07:18 410.15 410.20 409.80 410.20 0.9K
07:19 410.00 410.05 410.00 410.00 0.5K
07:20 410.05 410.05 410.05 410.05 0.3K
07:21 410.10 410.10 409.30 409.65 6.5K
07:22 409.60 409.80 409.60 409.80 0.0K
07:23 409.65 409.75 409.65 409.75 2.3K
07:24 409.25 409.30 408.45 408.65 11.9K
07:25 408.65 409.15 408.50 409.15 3.8K
07:26 409.25 409.60 409.25 409.50 0.2K
07:27 409.65 409.75 409.60 409.75 0.9K
07:28 409.75 409.75 409.70 409.70 0.3K
07:29 409.45 409.45 408.70 408.75 9.1K
07:30 408.75 408.80 408.75 408.80 0.9K
07:31 408.80 409.45 408.80 409.25 2.4K
07:32 409.25 409.25 409.10 409.10 1.1K
07:33 409.05 409.05 408.95 408.95 2.3K
07:34 409.00 409.20 408.95 409.20 1.4K
07:35 409.25 409.70 409.25 409.60 1.3K
07:36 409.55 409.55 409.55 409.55 0.0K
07:37 409.55 409.70 409.55 409.60 1.0K
07:38 409.60 410.10 409.60 410.10 0.5K
07:39 409.90 409.90 409.60 409.75 2.2K
07:40 409.70 410.75 409.70 410.75 5.2K
07:41 410.95 412.40 410.95 412.05 15.0K
07:42 412.15 412.15 411.20 411.30 5.0K
07:43 411.45 411.90 411.45 411.85 0.7K
07:44 411.85 412.00 411.85 412.00 1.3K
07:45 412.00 412.00 411.45 411.45 0.9K
07:46 411.40 411.40 410.50 410.85 1.2K
07:47 410.50 411.35 410.50 411.35 0.7K
07:48 411.05 411.10 411.05 411.10 0.0K
07:49 411.10 411.45 411.10 411.35 0.0K
07:50 410.95 410.95 410.20 410.20 3.2K
07:51 410.45 410.45 409.65 409.70 2.8K
07:52 410.25 410.40 410.10 410.40 2.1K
07:53 410.25 410.25 410.15 410.15 1.3K
07:54 410.20 410.20 409.75 410.00 2.6K
07:55 409.75 410.00 409.75 410.00 0.1K
07:56 410.00 410.10 409.85 409.85 0.2K
07:57 410.20 410.20 410.00 410.20 0.0K
07:58 410.00 410.20 410.00 410.20 0.1K
07:59 410.10 410.30 410.10 410.30 0.3K
08:00 410.25 410.25 409.95 409.95 0.1K
08:01 409.90 410.15 409.90 410.15 0.0K
08:02 409.95 410.50 409.95 410.30 2.1K
08:03 410.70 410.75 410.65 410.75 3.5K
08:04 411.00 411.00 410.45 410.45 1.1K
08:05 410.45 410.45 410.10 410.20 0.4K
08:06 410.30 410.30 410.30 410.30 0.2K
08:07 409.90 410.05 409.90 409.95 4.2K
08:08 409.95 409.95 409.90 409.90 0.0K
08:09 410.00 410.75 409.90 410.15 4.3K
08:10 410.45 410.80 410.45 410.80 0.2K
08:11 410.75 411.45 410.65 411.45 3.3K
08:12 411.45 411.95 411.45 411.60 3.5K
08:13 411.75 412.30 411.75 412.30 3.4K
08:14 412.55 412.65 412.30 412.65 4.8K
08:15 412.55 412.55 411.95 412.00 4.1K
08:16 412.00 412.20 412.00 412.15 0.6K
08:17 412.15 412.20 412.00 412.00 0.2K
08:18 412.00 412.30 411.65 412.30 0.5K
08:19 412.40 412.70 411.70 412.70 5.8K
08:20 412.80 413.40 412.80 413.40 4.3K
08:21 413.40 413.40 413.20 413.35 3.6K
08:22 413.40 413.65 413.35 413.65 4.1K
08:23 413.80 413.80 411.85 411.90 14.5K
08:24 411.95 411.95 411.70 411.70 1.1K
08:25 411.80 411.95 411.80 411.95 1.0K
08:26 413.00 413.10 412.00 412.00 13.7K
08:27 412.20 412.30 412.00 412.25 1.0K
08:28 411.95 411.95 411.95 411.95 0.9K
08:29 411.90 412.40 411.85 412.40 2.5K
08:30 412.80 412.80 412.80 412.80 1.8K
08:31 412.85 413.15 412.85 413.15 0.8K
08:32 412.85 412.85 411.90 412.70 7.9K
08:33 412.60 412.75 412.00 412.40 2.1K
08:34 412.40 412.55 412.40 412.55 0.1K
08:35 412.55 412.70 412.05 412.05 1.0K
08:36 412.45 412.45 411.00 411.00 10.1K
08:37 411.00 411.80 411.00 411.80 1.8K
08:38 411.55 411.90 411.55 411.90 1.5K
08:39 411.90 411.90 411.20 411.20 10.8K
08:40 411.75 411.80 411.40 411.40 1.0K
08:41 411.55 411.55 410.40 410.85 4.4K
08:42 410.65 410.70 410.45 410.45 0.5K
08:43 410.25 410.80 410.25 410.80 2.2K
08:44 410.30 410.80 410.30 410.80 0.4K
08:45 410.80 410.80 410.75 410.75 0.0K
08:46 410.75 410.75 410.45 410.45 0.3K
08:47 410.60 410.80 410.60 410.80 0.0K
08:48 405.50 406.35 405.50 406.05 114.7K
08:49 406.65 406.90 406.60 406.90 20.6K
08:50 406.75 406.90 406.60 406.90 2.9K
08:51 406.90 407.30 406.90 407.30 17.0K
08:52 407.30 407.95 407.25 407.70 18.3K
08:53 407.40 407.40 407.35 407.35 1.9K
08:54 407.20 407.20 407.00 407.00 2.2K
08:55 407.20 407.45 407.20 407.45 3.3K
08:56 408.00 408.00 407.50 407.60 2.2K
08:57 407.75 407.75 407.20 407.45 1.6K
08:58 407.40 407.40 406.95 406.95 0.9K
08:59 407.00 407.00 406.95 406.95 2.7K
09:00 407.00 407.00 407.00 407.00 3.3K
09:01 407.00 407.55 407.00 407.50 5.8K
09:02 407.85 408.75 407.85 408.75 3.7K
09:03 408.65 408.65 408.30 408.30 4.2K
09:04 408.30 408.30 408.05 408.15 1.3K
09:05 408.50 408.50 408.20 408.35 1.9K
09:06 408.25 408.55 408.25 408.40 0.4K
09:07 408.25 408.25 407.75 408.15 2.3K
09:08 408.00 408.05 407.40 408.05 13.6K
09:09 408.55 408.80 408.55 408.65 7.8K
09:10 408.65 408.95 408.65 408.85 8.6K
09:11 408.90 409.05 408.80 408.85 13.2K
09:12 408.85 409.15 408.85 409.00 1.2K
09:13 408.80 408.80 408.30 408.40 1.7K
09:14 408.30 408.60 408.25 408.60 1.1K
09:15 408.55 409.35 408.55 409.10 5.8K
09:16 409.60 409.60 409.40 409.40 4.1K
09:17 409.50 409.50 409.15 409.25 1.1K
09:18 409.25 409.25 409.00 409.20 0.4K
09:19 409.20 409.20 409.10 409.10 0.0K
09:20 409.25 409.30 409.25 409.30 0.4K
09:21 409.55 409.55 409.00 409.00 0.2K
09:22 409.20 409.55 408.80 408.80 1.0K
09:23 408.80 409.05 408.80 408.85 0.7K
09:24 408.55 408.90 408.55 408.60 1.9K
09:25 408.30 408.65 408.30 408.65 1.3K
09:26 408.50 408.75 408.40 408.75 1.3K
09:27 408.60 408.60 408.10 408.10 0.4K
09:28 408.20 408.35 408.10 408.20 0.3K
09:29 408.35 408.35 408.30 408.35 0.1K
09:31 408.65 408.65 408.40 408.40 1.4K
09:32 408.40 408.55 408.40 408.55 0.1K
09:33 408.25 408.85 408.25 408.80 1.7K
09:34 408.85 408.85 408.25 408.25 1.1K
09:35 408.10 408.10 408.10 408.10 2.0K
09:36 408.35 408.35 408.10 408.25 0.6K
09:37 407.85 407.90 407.80 407.90 1.4K
09:38 407.95 408.00 407.90 408.00 1.4K
09:39 407.85 407.85 407.70 407.75 0.0K
09:40 407.75 407.95 407.60 407.80 0.3K
09:41 408.30 408.45 408.15 408.45 2.0K
09:42 408.15 408.15 408.10 408.10 2.2K
09:43 407.90 408.00 407.90 408.00 0.1K
09:44 408.00 408.30 408.00 408.30 1.6K
09:45 408.70 408.80 408.50 408.50 0.5K
09:46 408.45 408.60 408.45 408.60 0.0K
09:47 408.60 408.60 408.50 408.55 0.0K
09:48 408.50 408.50 408.45 408.45 0.0K
09:49 408.50 408.50 408.30 408.45 0.3K
09:50 408.40 408.65 408.30 408.30 3.5K
09:51 408.50 408.50 408.30 408.30 2.2K
09:52 407.95 408.45 407.95 408.45 1.5K
09:53 408.35 408.35 408.10 408.15 0.7K
09:54 408.20 408.20 407.65 407.65 5.4K
09:55 407.45 408.00 407.45 408.00 6.4K
09:56 407.80 408.15 407.50 407.85 6.2K
09:57 407.90 407.90 407.40 407.80 7.0K
09:58 408.10 408.30 407.80 407.80 3.5K
09:59 408.05 408.05 407.80 407.90 1.1K
10:00 407.95 408.30 407.95 408.30 4.4K
10:01 408.45 409.65 408.45 409.65 4.7K
10:02 409.80 411.90 409.80 411.90 38.6K
10:03 411.95 411.95 410.05 410.05 11.8K
10:04 410.15 410.75 410.15 410.50 13.4K
10:05 410.10 410.85 410.10 410.75 1.5K
10:06 410.60 410.60 410.25 410.60 7.7K
10:07 410.50 410.60 410.50 410.55 2.2K
10:08 410.55 410.55 408.40 408.40 70.0K
10:09 408.70 408.70 408.70 408.70 11.2K
10:10 410.20 410.20 410.20 410.20 24.6K
10:11 410.35 412.55 410.35 411.90 60.0K
10:12 412.15 412.15 411.65 411.95 12.8K
10:13 413.70 414.85 413.70 414.85 63.9K
10:14 415.15 415.25 414.20 414.30 91.8K
10:15 414.35 415.00 413.60 413.60 19.6K
10:16 413.50 413.85 413.05 413.05 28.4K
10:17 413.00 413.70 413.00 413.50 11.6K
10:18 413.50 413.95 413.50 413.85 11.2K
10:19 413.70 414.70 413.70 414.55 15.0K
10:20 414.20 415.65 414.20 415.10 31.7K
10:21 415.60 415.60 415.20 415.40 29.3K
10:22 415.85 415.85 414.75 415.00 16.3K
10:23 415.40 415.40 414.75 414.75 19.1K
10:24 414.70 414.70 413.65 413.65 14.9K
10:25 413.80 414.00 413.80 414.00 11.2K
10:26 414.05 414.55 414.05 414.55 15.5K
10:27 415.00 415.00 414.85 414.85 9.1K
10:28 414.85 415.20 414.80 415.10 11.2K
10:29 415.00 415.00 414.15 414.60 6.4K
10:30 414.45 414.45 414.10 414.35 4.0K
10:31 414.50 414.95 414.50 414.80 4.1K
10:32 414.20 414.60 414.20 414.30 3.7K
10:33 414.60 414.70 414.45 414.70 15.1K
10:34 414.45 414.45 414.00 414.00 3.1K
10:35 414.00 414.25 414.00 414.25 0.8K
10:36 414.45 414.50 414.35 414.45 4.6K
10:37 414.20 414.20 414.00 414.00 2.7K
10:38 414.20 414.20 414.20 414.20 5.7K
10:39 413.85 413.85 412.50 413.20 25.4K
10:40 413.05 413.20 412.70 412.95 12.6K
10:41 412.85 413.40 412.80 413.15 11.4K
10:42 413.15 413.20 413.05 413.05 3.2K
10:43 412.85 413.05 412.70 413.00 5.1K
10:44 413.05 413.05 412.30 412.55 10.7K
10:45 411.85 412.15 411.70 411.95 21.0K
10:46 411.65 411.85 411.50 411.50 16.5K
10:47 411.90 412.90 411.60 412.90 17.6K
10:48 413.00 413.00 412.55 412.70 4.0K
10:49 412.50 412.60 412.30 412.50 4.2K
10:50 412.50 413.05 412.35 413.05 13.9K
10:51 412.70 413.70 412.70 413.70 15.0K
10:52 413.85 413.85 413.10 413.10 12.6K
10:53 413.35 414.00 413.30 413.95 3.9K
10:54 413.45 414.00 413.25 414.00 21.9K
10:55 414.25 414.40 414.05 414.40 6.6K
10:56 414.25 414.25 413.00 413.00 10.4K
10:57 413.00 414.10 413.00 414.10 4.1K
10:58 414.00 414.00 413.35 413.55 6.4K
10:59 413.30 413.30 412.30 412.30 10.5K
11:00 412.45 412.55 411.85 412.10 5.4K
11:01 412.50 412.50 412.05 412.05 5.7K
11:02 412.20 412.65 412.20 412.30 2.5K
11:03 412.25 412.90 412.25 412.50 1.6K
11:04 412.60 412.70 412.25 412.70 0.8K
11:05 412.55 412.65 411.80 411.80 2.5K
11:06 412.00 412.30 412.00 412.25 2.1K
11:07 412.25 412.45 412.10 412.45 1.7K
11:08 412.35 412.35 411.70 411.70 5.9K
11:09 411.45 411.65 411.40 411.60 6.1K
11:10 411.75 411.75 411.50 411.50 0.3K
11:11 411.55 411.55 411.25 411.35 3.4K
11:12 411.05 411.05 410.00 410.00 41.3K
11:13 410.40 410.50 410.10 410.50 13.1K
11:14 410.45 410.45 410.00 410.00 23.5K
11:15 410.20 410.40 410.20 410.40 2.7K
11:16 410.45 410.45 410.10 410.10 10.6K
11:17 409.95 410.35 409.90 410.35 1.8K
11:18 410.45 410.80 410.30 410.75 2.9K
11:19 410.35 410.35 409.55 409.55 9.3K
11:20 409.70 411.05 409.70 410.95 15.9K
11:21 411.10 411.55 410.85 411.55 2.8K
11:22 411.80 412.00 411.50 411.65 12.0K
11:23 411.40 411.40 410.85 411.15 2.5K
11:24 410.90 411.45 410.90 411.30 1.1K
11:25 411.00 411.30 411.00 411.30 0.2K
11:26 411.25 411.25 410.95 410.95 1.1K
11:27 410.95 410.95 410.75 410.85 0.3K
11:28 411.00 411.00 410.75 410.75 0.3K
11:29 410.80 410.80 410.40 410.40 7.4K
11:30 410.35 410.35 409.90 409.90 1.0K
11:31 409.80 409.80 409.55 409.75 12.8K
11:32 409.55 409.90 409.55 409.90 7.5K
11:33 409.90 410.45 409.90 410.45 5.9K
11:34 410.30 410.30 410.00 410.00 1.2K
11:35 410.10 410.25 409.90 410.10 0.7K
11:36 410.00 410.05 409.70 409.70 6.0K
11:37 409.30 409.40 409.10 409.20 26.0K
11:38 409.45 409.45 409.05 409.10 13.4K
11:39 408.60 408.60 407.65 407.65 24.6K
11:40 407.90 408.20 407.90 408.20 10.7K
11:41 408.45 409.10 408.40 408.40 10.0K
11:42 408.70 409.00 408.40 409.00 1.6K
11:43 408.75 408.95 408.55 408.55 0.2K
11:44 408.25 408.35 407.75 407.75 4.1K
11:45 408.10 408.60 408.10 408.15 8.4K
11:46 408.30 408.60 408.15 408.60 2.8K
11:47 408.65 408.90 408.30 408.65 2.7K
11:48 408.55 408.75 408.35 408.75 1.0K
11:49 408.65 408.65 407.60 407.90 3.2K
11:50 408.05 408.35 407.85 408.25 2.3K
11:51 408.35 408.40 408.10 408.30 0.3K
11:52 408.45 408.85 408.45 408.80 1.3K
11:53 408.80 408.80 408.15 408.15 0.7K
11:54 408.50 408.65 408.35 408.35 0.1K
11:55 408.85 408.90 408.80 408.90 1.7K
11:56 408.95 409.00 408.95 409.00 0.8K
11:57 408.90 408.95 408.60 408.60 0.2K
11:58 408.40 408.90 408.40 408.90 2.5K
11:59 408.85 408.85 408.35 408.75 1.5K
12:00 408.45 408.80 408.40 408.80 1.8K
12:01 408.75 408.80 408.65 408.80 0.1K
12:02 408.65 408.95 408.65 408.95 1.3K
12:03 409.00 409.45 409.00 409.45 3.7K
12:04 409.35 409.60 409.25 409.50 2.5K
12:05 409.50 409.50 409.05 409.50 2.7K
12:06 409.70 409.70 409.15 409.15 1.2K
12:07 409.20 409.20 409.05 409.05 0.1K
12:08 409.00 409.00 408.55 408.90 0.5K
12:09 408.85 409.25 408.85 409.25 0.3K
12:10 409.30 409.30 408.85 409.10 1.6K
12:11 408.90 409.05 408.20 409.05 8.5K
12:12 409.00 409.20 409.00 409.20 0.1K
12:13 408.60 409.25 408.60 409.25 6.9K
12:14 409.45 409.45 409.15 409.35 0.7K
12:15 409.35 409.35 409.20 409.35 0.5K
12:16 409.10 409.10 408.65 408.65 0.4K
12:17 408.95 409.50 408.95 409.50 3.5K
12:18 409.30 409.55 409.30 409.55 0.1K
12:19 409.65 409.85 409.55 409.85 1.9K
12:20 409.95 410.00 409.95 410.00 5.4K
12:21 409.85 410.20 409.50 409.50 5.3K
12:22 410.00 410.20 409.85 409.85 3.1K
12:23 409.55 409.65 409.25 409.35 3.8K
12:24 409.20 409.50 409.20 409.50 0.6K
12:25 409.45 409.55 409.45 409.55 1.0K
12:26 409.55 409.80 409.55 409.80 0.1K
12:27 409.65 410.00 409.50 410.00 0.2K
12:28 410.00 410.20 410.00 410.15 1.8K
12:29 410.00 410.00 409.70 409.95 0.8K
12:30 409.85 409.85 409.55 409.55 0.1K
12:31 409.50 409.60 409.35 409.35 0.7K
12:32 409.50 409.70 409.50 409.60 1.3K
12:33 409.50 409.65 408.80 409.45 3.5K
12:34 409.55 409.55 408.90 409.20 0.8K
12:35 409.20 409.20 407.00 407.00 82.1K
12:36 407.20 407.45 406.80 407.10 12.7K
12:37 406.90 407.35 406.90 407.00 2.6K
12:38 406.90 406.95 406.25 406.25 11.8K
12:39 406.50 406.90 406.00 406.90 21.8K
12:40 406.90 406.95 406.60 406.95 3.1K
12:41 407.60 407.65 407.30 407.30 1.9K
12:42 407.60 407.90 407.30 407.85 4.0K
12:43 407.70 408.20 407.60 408.20 1.8K
12:44 407.95 408.05 407.75 408.05 1.0K
12:45 407.95 408.00 407.70 407.70 0.7K
12:46 407.75 407.75 407.00 407.15 2.6K
12:47 407.40 407.40 407.25 407.40 0.6K
12:48 407.95 408.20 407.85 408.10 9.2K
12:49 408.05 408.25 408.05 408.25 0.2K
12:50 408.45 408.45 408.00 408.00 0.4K
12:51 407.85 408.05 407.80 407.80 0.8K
12:52 407.75 407.90 407.45 407.50 6.0K
12:53 407.60 407.85 407.30 407.30 3.4K
12:54 407.45 407.50 407.45 407.50 0.5K
12:55 407.50 407.50 406.60 406.60 4.3K
12:56 406.50 407.00 406.40 406.40 3.9K
12:57 406.35 406.70 406.10 406.10 6.2K
12:58 405.80 405.80 405.65 405.65 28.6K
12:59 405.65 406.20 405.45 406.20 6.0K
13:00 406.05 406.50 405.80 406.50 7.0K
13:01 406.50 406.50 406.20 406.40 1.6K
13:02 406.35 406.40 406.35 406.40 1.3K
13:03 406.25 406.85 406.25 406.85 5.0K
13:04 406.45 406.80 406.45 406.75 3.3K
13:05 406.65 407.15 406.60 407.00 3.6K
13:06 407.00 407.20 406.80 407.00 4.0K
13:07 406.30 406.90 406.25 406.75 15.5K
13:08 406.90 407.75 406.70 407.75 13.2K
13:09 407.75 407.75 407.15 407.20 1.7K
13:10 406.45 407.35 406.45 407.00 3.5K
13:11 407.25 407.55 407.25 407.50 5.1K
13:12 407.75 407.75 407.10 407.50 1.3K
13:13 407.35 407.55 407.35 407.45 1.5K
13:14 407.35 407.35 407.20 407.35 10.9K
13:15 407.40 407.85 407.35 407.60 3.8K
13:16 407.35 408.15 407.25 408.15 8.7K
13:17 408.20 408.40 408.20 408.40 3.4K
13:18 408.30 408.40 408.20 408.20 3.6K
13:19 408.25 408.25 407.85 408.00 3.9K
13:20 408.25 408.45 408.25 408.45 3.5K
13:21 408.50 408.50 407.80 407.80 10.2K
13:22 407.95 407.95 407.60 407.80 5.9K
13:23 407.65 407.65 406.45 407.15 12.4K
13:24 407.40 408.05 407.40 408.05 1.2K
13:25 407.90 408.00 407.75 407.95 1.8K
13:26 407.80 407.80 407.35 407.35 1.3K
13:27 407.45 407.50 406.55 406.55 6.2K
13:28 406.20 406.30 405.55 406.30 16.3K
13:29 406.15 407.65 405.70 407.65 4.5K
13:30 404.70 405.70 404.70 405.70 61.0K
13:31 406.45 407.35 406.45 407.05 18.0K
13:32 407.05 407.15 406.35 406.35 7.6K
13:33 406.75 406.75 405.00 405.00 14.7K
13:34 404.75 404.75 403.65 403.65 20.5K
13:35 402.10 402.20 402.00 402.00 15.8K
13:36 402.35 403.30 402.20 403.25 19.9K
13:37 403.00 405.30 402.35 405.30 26.8K
13:38 405.60 405.60 404.75 404.75 6.4K
13:39 404.60 404.95 404.60 404.95 2.3K
13:40 405.10 405.60 404.70 405.60 14.8K
13:41 405.50 405.50 404.75 404.75 9.1K
13:42 405.40 405.50 404.95 404.95 1.1K
13:43 404.70 405.00 404.70 405.00 3.8K
13:44 405.00 405.00 404.05 404.60 8.6K
13:45 404.60 405.25 404.45 405.25 1.6K
13:46 405.30 405.70 405.30 405.70 9.8K
13:47 405.80 405.95 405.70 405.95 6.6K
13:48 405.95 406.00 405.80 406.00 6.7K
13:49 406.00 406.20 405.55 405.55 4.8K
13:50 405.55 406.15 405.55 406.00 3.4K
13:51 405.75 406.15 405.75 406.15 1.8K
13:52 405.85 405.85 405.75 405.75 6.5K
13:53 405.55 406.15 405.10 405.75 15.6K
13:54 405.95 406.00 405.65 405.95 4.8K
13:55 405.95 406.45 405.50 405.75 2.3K
13:56 405.80 405.95 405.80 405.90 1.8K
13:57 405.85 405.85 405.10 405.10 8.0K
13:58 405.40 405.40 404.90 405.00 12.6K
13:59 405.15 406.05 405.15 406.05 1.4K
14:00 406.30 406.95 406.05 406.95 3.9K
14:01 406.85 407.45 406.85 407.45 8.2K
14:02 407.20 407.45 406.95 407.45 1.4K
14:03 407.85 407.90 407.50 407.50 2.4K
14:04 407.15 407.70 407.15 407.50 3.9K
14:05 407.45 408.00 407.40 407.40 12.2K
14:06 407.15 407.90 407.15 407.15 1.6K
14:07 406.85 406.85 406.50 406.75 4.6K
14:08 407.30 407.85 407.30 407.50 4.4K
14:09 407.00 407.20 406.80 406.80 1.0K
14:10 406.80 406.80 406.50 406.65 0.6K
14:11 406.75 407.00 406.20 406.20 3.2K
14:12 406.00 406.60 406.00 406.20 3.2K
14:13 406.20 406.60 405.70 406.60 0.6K
14:14 406.85 407.00 406.80 406.80 1.8K
14:15 406.50 407.00 406.50 407.00 1.2K
14:16 407.00 407.00 406.80 406.95 0.3K
14:17 406.95 406.95 406.85 406.90 0.5K
14:18 407.00 407.20 407.00 407.15 1.1K
14:19 407.15 407.25 407.15 407.20 0.2K
14:20 407.45 408.00 407.45 408.00 2.3K
14:21 408.25 409.20 408.25 409.20 6.0K
14:22 409.05 409.05 408.85 409.00 4.0K
14:23 409.00 409.30 408.05 408.90 11.4K
14:24 409.00 409.35 408.55 408.60 4.6K
14:25 408.55 408.95 408.55 408.95 1.2K
14:26 408.70 408.90 408.70 408.70 2.0K
14:27 408.70 408.70 408.60 408.60 1.4K
14:28 408.55 409.15 408.55 408.70 4.0K
14:29 408.70 408.70 408.40 408.70 1.6K
14:30 408.30 408.70 408.30 408.70 0.8K
14:31 408.80 409.05 408.80 409.00 0.3K
14:32 409.00 409.40 409.00 409.20 1.8K
14:33 409.20 409.45 409.20 409.20 2.6K
14:34 409.25 409.25 408.90 408.90 1.1K
14:35 408.90 408.90 408.30 408.30 0.2K
14:36 408.50 408.70 408.15 408.70 1.1K
14:37 408.45 408.45 408.40 408.40 0.9K
14:38 408.35 408.35 408.05 408.05 0.4K
14:39 408.15 408.15 408.05 408.05 0.3K
14:40 408.15 408.15 407.75 407.80 0.6K
14:41 406.85 407.20 406.85 407.20 10.3K
14:42 407.20 407.50 407.00 407.15 0.1K
14:43 407.35 407.35 406.90 407.15 0.7K
14:44 407.25 407.60 407.15 407.35 0.2K
14:45 407.25 407.35 407.25 407.35 0.8K
14:46 407.40 407.40 407.15 407.35 0.1K
14:47 407.30 407.35 407.05 407.30 1.9K
14:48 407.30 407.45 407.15 407.20 0.3K
14:49 406.90 407.25 406.90 406.95 0.1K
14:50 407.05 407.20 406.90 407.20 0.3K
14:51 407.15 407.70 407.15 407.50 0.1K
14:52 407.60 407.65 407.30 407.65 1.7K
14:53 407.45 407.85 407.45 407.85 0.2K
14:54 407.85 407.85 407.85 407.85 0.1K
14:55 407.75 407.90 407.70 407.85 0.4K
14:56 407.85 407.90 407.65 407.90 0.7K
14:57 408.05 408.05 407.90 407.90 1.5K
14:58 407.80 407.80 407.80 407.80 0.2K
14:59 407.75 407.75 407.50 407.50 0.8K
15:00 407.50 407.50 406.80 406.80 2.3K
15:01 406.90 407.30 406.90 407.30 0.8K
15:02 406.95 407.00 406.85 406.85 0.1K
15:03 407.30 407.30 407.10 407.10 0.3K
15:04 407.00 407.40 407.00 407.40 1.3K
15:05 407.70 407.70 407.60 407.60 0.3K
15:06 407.75 407.90 407.65 407.65 1.0K
15:07 407.65 407.85 407.65 407.85 0.2K
15:08 407.85 407.90 407.70 407.90 0.1K
15:09 407.90 407.90 407.80 407.80 1.8K
15:10 407.75 407.80 407.50 407.50 0.1K
15:11 407.55 407.80 407.55 407.80 0.0K
15:12 407.70 407.70 407.30 407.60 0.9K
15:13 407.85 407.85 407.85 407.85 0.3K
15:14 407.90 407.95 407.75 407.75 0.4K
15:15 407.25 407.70 407.25 407.70 3.2K
15:16 407.70 407.70 407.20 407.20 0.1K
15:17 407.50 407.50 407.05 407.05 5.6K
15:18 407.10 407.90 406.75 407.90 5.7K
15:19 407.95 407.95 407.90 407.90 0.6K
15:20 407.95 408.60 407.95 408.50 4.5K
15:21 408.50 408.90 408.50 408.90 1.9K
15:22 408.90 409.15 408.75 409.05 1.0K
15:23 409.20 409.35 409.00 409.00 1.9K
15:24 409.40 409.40 408.90 408.90 5.3K
15:25 408.80 409.00 408.80 409.00 2.9K
15:26 408.90 409.00 408.75 409.00 0.4K
15:27 409.00 409.00 408.65 408.95 1.0K
15:28 409.00 409.00 408.95 409.00 0.3K
15:29 408.80 408.80 408.10 408.65 2.5K
15:30 408.75 408.75 408.15 408.15 0.0K
15:31 408.65 408.65 408.20 408.45 0.1K
15:32 408.40 408.40 408.10 408.10 1.1K
15:33 408.25 408.55 408.15 408.40 0.1K
15:34 408.30 409.00 408.30 408.30 5.3K
15:35 408.35 408.35 408.00 408.20 1.0K
15:36 407.95 408.00 407.90 407.90 0.6K
15:37 407.80 407.80 407.45 407.45 0.2K
15:38 407.20 407.20 407.05 407.20 3.3K
15:39 407.55 407.55 407.20 407.20 0.5K
15:40 407.00 407.10 406.35 406.35 3.0K
15:41 406.60 407.10 406.60 406.75 0.4K
15:42 407.00 407.00 406.65 406.65 0.0K
15:43 406.65 406.65 406.45 406.60 0.8K
15:44 406.55 406.55 406.25 406.25 2.1K
15:45 405.90 405.90 405.45 405.60 8.2K
15:46 405.55 406.10 405.55 406.10 5.3K
15:47 406.20 406.20 405.60 405.80 1.1K
15:48 405.80 405.80 405.50 405.60 0.4K
15:49 405.00 405.15 404.85 404.85 3.3K
15:50 404.40 404.70 404.35 404.65 2.8K
15:51 404.65 404.65 404.65 404.65 0.6K
15:52 404.50 405.15 404.50 405.05 1.2K
15:53 404.90 405.00 404.75 405.00 1.7K
15:54 405.10 405.15 404.90 404.90 0.5K
15:55 404.85 405.30 404.80 405.30 1.8K
15:56 405.30 405.30 405.00 405.30 3.5K
15:57 405.30 405.30 404.95 405.00 0.6K
15:58 404.80 404.80 404.60 404.65 3.0K
15:59 404.65 404.80 404.65 404.80 1.2K
16:00 404.80 404.85 404.40 404.40 6.2K
16:01 404.35 404.35 404.00 404.00 2.6K
16:02 404.00 404.05 403.90 403.90 0.9K
16:03 403.65 403.70 403.55 403.70 6.3K
16:04 404.00 404.15 403.85 404.15 0.8K
16:05 404.05 404.15 403.90 404.05 2.3K
16:06 404.10 404.75 404.10 404.45 0.9K
16:07 404.45 404.45 403.45 403.45 4.0K
16:08 403.45 403.50 403.40 403.40 0.7K
16:09 403.40 403.45 403.40 403.40 2.3K
16:10 403.40 403.40 403.30 403.30 0.5K
16:11 403.00 403.00 402.05 402.45 13.3K
16:12 402.55 402.65 402.55 402.55 4.7K
16:13 402.15 402.15 402.00 402.15 6.1K
16:14 402.10 402.35 402.00 402.00 12.6K
16:15 401.55 401.60 401.35 401.35 20.1K
16:16 401.30 401.75 401.30 401.75 2.4K
16:17 401.70 401.75 401.40 401.50 2.4K
16:18 401.85 401.90 401.50 401.75 2.1K
16:19 401.75 401.95 401.55 401.55 2.5K
16:20 401.55 401.80 401.30 401.30 0.5K
16:21 401.55 401.95 401.55 401.95 3.1K
16:22 402.00 402.30 402.00 402.30 5.0K
16:23 402.40 402.50 402.10 402.50 2.8K
16:24 402.30 402.40 402.20 402.30 0.6K
16:25 402.15 402.30 401.85 401.90 0.9K
16:26 401.75 401.75 401.20 401.20 2.8K
16:27 401.10 401.45 401.10 401.30 2.1K
16:28 401.05 401.25 400.75 401.00 8.2K
16:29 401.30 401.50 401.30 401.50 2.1K
16:30 401.45 401.85 401.45 401.75 8.4K
16:31 401.60 401.95 401.30 401.35 2.3K
16:32 401.80 401.80 401.50 401.75 0.9K
16:33 400.90 401.00 400.90 400.95 4.4K
16:34 401.05 401.70 400.35 400.35 5.4K
16:35 400.35 401.05 400.35 400.90 2.1K
16:36 401.05 401.30 400.90 401.30 4.5K
16:37 402.20 403.05 401.95 402.85 18.3K
16:38 402.85 402.95 402.65 402.80 3.0K
16:39 402.90 402.90 402.55 402.85 1.2K
16:40 402.90 403.20 402.90 403.20 0.4K
16:41 402.75 402.85 402.75 402.85 2.0K
16:42 402.85 402.85 402.80 402.80 0.0K
16:43 402.90 402.90 402.55 402.90 2.9K
16:44 402.90 403.45 402.90 403.40 2.5K
16:45 403.70 404.15 403.65 403.65 13.1K
16:46 404.25 404.60 403.85 404.05 3.6K
16:47 403.90 404.40 403.75 403.75 1.3K
16:48 403.65 404.05 403.50 403.80 0.6K
16:49 403.35 403.90 403.35 403.90 1.8K
16:50 403.95 403.95 402.95 402.95 4.8K
16:51 402.95 403.05 401.55 401.55 7.7K
16:52 401.55 402.25 401.55 402.25 12.6K
16:53 402.25 402.30 401.90 401.90 2.8K
16:54 402.15 402.65 402.15 402.65 1.3K
16:55 402.65 402.65 402.50 402.60 0.6K
16:56 402.60 402.60 402.00 402.00 0.8K
16:57 402.15 402.15 401.85 401.85 0.2K
16:58 401.65 401.95 401.55 401.95 2.5K
16:59 401.85 402.35 401.85 402.35 0.2K
17:00 402.20 402.45 401.95 401.95 1.0K
17:01 402.15 402.15 401.95 401.95 0.3K
17:02 402.00 402.00 401.10 401.10 2.8K
17:03 401.35 401.35 400.95 400.95 2.5K
17:04 401.00 401.00 401.00 401.00 3.6K
17:05 400.45 400.45 400.20 400.20 8.3K
17:06 400.10 400.45 400.10 400.45 16.8K
17:07 400.35 400.45 400.10 400.30 1.4K
17:08 400.30 400.45 400.10 400.25 2.1K
17:09 400.25 400.45 400.05 400.05 2.7K
17:10 400.10 400.10 399.95 399.95 10.9K
17:11 399.95 400.00 399.55 399.90 3.6K
17:12 398.80 398.80 397.70 398.35 33.4K
17:13 398.10 398.10 397.60 397.85 2.5K
17:14 398.00 398.35 397.95 398.35 3.5K
17:15 398.05 398.70 398.00 398.70 11.2K
17:16 398.15 398.60 398.00 398.00 12.2K
17:17 398.10 398.10 398.00 398.00 7.7K
17:18 398.15 398.50 398.15 398.50 1.6K
17:19 398.50 399.00 398.50 398.95 5.5K
17:20 398.95 399.00 398.50 399.00 2.1K
17:21 398.85 398.95 398.80 398.95 2.4K
17:22 398.75 399.00 398.75 399.00 2.0K
17:23 399.00 399.10 398.65 398.95 2.3K
17:24 398.75 398.80 398.35 398.35 2.0K
17:25 398.10 398.75 398.10 398.75 0.9K
17:26 398.35 398.35 398.00 398.00 3.2K
17:27 398.00 398.30 398.00 398.30 0.6K
17:28 398.30 398.50 398.30 398.50 0.0K
17:29 398.30 398.30 398.00 398.00 7.6K
17:30 395.80 395.80 395.40 395.65 38.7K
17:31 395.70 395.85 395.35 395.35 11.9K
17:32 395.40 395.50 395.35 395.50 9.0K
17:33 395.70 395.70 395.50 395.50 9.8K
17:34 395.70 395.70 395.25 395.30 3.1K
17:35 395.30 395.50 395.20 395.35 4.4K
17:36 395.35 395.50 395.35 395.50 1.7K
17:37 395.60 396.20 395.60 396.20 11.9K
17:38 395.60 396.10 395.60 395.95 2.0K
17:39 395.70 396.05 395.65 395.85 10.8K
17:40 395.75 395.75 395.15 395.35 4.7K
17:41 396.10 396.10 396.00 396.00 3.4K
17:42 396.00 396.10 396.00 396.05 0.7K
17:43 396.05 396.75 396.00 396.75 7.7K
17:44 396.85 397.05 396.70 397.05 6.6K
17:45 397.35 397.40 397.30 397.35 1.0K
17:46 397.40 397.80 397.25 397.80 1.8K
17:47 397.50 398.00 397.35 398.00 5.4K
17:48 398.00 398.40 398.00 398.20 1.6K
17:49 398.15 398.15 397.70 398.05 0.8K
17:50 397.80 398.15 397.70 398.10 0.1K
17:51 398.15 398.15 397.95 398.15 0.9K
17:52 397.80 398.15 397.80 398.15 0.1K
17:53 397.95 398.15 397.95 398.00 0.3K
17:54 397.80 397.80 397.25 397.45 1.9K
17:55 397.40 397.55 397.05 397.55 1.3K
17:56 397.75 398.30 397.55 398.30 0.4K
17:57 398.10 398.10 398.00 398.00 0.1K
17:58 398.30 398.30 397.20 398.00 2.7K
17:59 397.85 397.85 397.40 397.40 1.4K
18:00 397.60 397.60 397.60 397.60 0.3K
18:01 397.55 397.55 397.20 397.25 0.2K
18:02 397.05 397.65 397.05 397.65 0.7K
18:03 397.40 397.50 397.40 397.50 1.3K
18:04 397.45 397.60 397.35 397.50 1.6K
18:05 397.45 397.45 397.10 397.10 0.7K
18:06 397.35 397.35 397.10 397.10 1.1K
18:07 397.10 397.20 397.00 397.15 5.0K
18:08 397.10 397.20 397.00 397.00 1.5K
18:09 397.00 397.25 396.35 397.15 8.4K
18:10 397.00 397.25 397.00 397.25 1.4K
18:11 397.00 397.10 397.00 397.00 2.9K
18:12 397.00 397.65 397.00 397.65 10.5K
18:13 397.10 397.50 397.10 397.50 1.1K
18:14 397.70 398.20 397.55 398.20 5.5K
18:15 398.30 398.35 398.00 398.00 1.8K
18:16 398.00 398.70 398.00 398.30 2.7K
18:17 398.30 398.50 398.30 398.50 0.9K
18:18 398.50 398.50 398.50 398.50 0.5K
18:19 398.30 398.50 398.25 398.50 3.4K
18:20 398.45 398.65 398.40 398.50 1.3K
18:21 398.20 398.50 398.20 398.25 0.6K
18:22 398.50 398.85 398.50 398.85 2.2K
18:23 398.85 398.95 398.40 398.95 1.2K
18:24 398.70 398.70 398.50 398.60 0.3K
18:25 398.50 398.50 398.00 398.05 3.2K
18:26 398.15 398.15 398.00 398.00 0.8K
18:27 398.10 398.10 398.00 398.05 1.1K
18:28 398.00 398.05 397.10 397.65 3.0K
18:29 397.25 397.50 397.15 397.30 0.1K
18:30 397.25 397.30 397.25 397.30 0.9K
18:31 397.10 397.30 397.10 397.30 0.1K
18:32 397.30 397.30 397.15 397.15 0.2K
18:33 397.30 397.90 397.30 397.90 0.7K
18:34 397.90 397.90 397.85 397.85 0.0K
18:35 396.75 397.20 396.60 397.15 5.4K
18:36 397.30 397.55 397.30 397.55 0.5K
18:37 397.55 397.60 397.05 397.60 0.8K
18:38 397.50 397.55 397.20 397.55 0.1K
18:39 397.55 397.80 397.55 397.80 0.4K
18:45 398.15 398.15 398.15 398.15 0.5K
18:46 398.15 398.15 398.15 398.15 0.3K
18:47 398.15 398.15 398.15 398.15 0.0K
18:48 398.15 398.15 398.15 398.15 0.2K
19:04 398.20 398.20 398.20 398.20 0.2K
19:05 398.05 398.05 397.65 398.00 1.0K
19:06 398.30 398.30 397.85 398.20 3.6K
19:07 398.25 398.35 398.25 398.35 0.1K
19:08 398.30 398.40 398.05 398.30 1.8K
19:09 398.30 398.30 397.90 397.90 0.2K
19:10 398.20 398.20 398.10 398.10 0.3K
19:11 398.10 398.15 397.70 397.70 0.5K
19:12 397.65 397.65 397.40 397.40 0.1K
19:13 397.35 397.55 397.30 397.30 0.1K
19:14 397.30 397.55 397.00 397.00 1.5K
19:15 396.70 398.00 396.65 398.00 7.9K
19:16 398.00 398.10 397.70 397.70 6.4K
19:17 397.65 397.70 397.25 397.70 0.4K
19:18 397.35 398.25 397.20 398.25 2.5K
19:19 398.55 398.55 398.30 398.30 1.6K
19:20 398.30 398.55 398.30 398.55 0.1K
19:21 398.40 398.55 398.40 398.55 0.0K
19:22 398.75 398.80 398.75 398.80 0.6K
19:23 398.85 398.85 398.85 398.85 0.7K
19:24 398.90 399.00 398.85 398.90 0.1K
19:25 399.00 399.05 399.00 399.05 1.9K
19:26 399.10 399.10 398.90 398.90 0.2K
19:27 399.05 399.10 398.95 399.10 0.0K
19:28 399.00 399.10 399.00 399.00 0.3K
19:29 398.95 399.15 398.95 399.15 0.1K
19:30 399.00 399.15 398.85 398.85 0.3K
19:31 399.05 399.15 398.75 398.80 0.1K
19:32 399.05 399.05 398.95 398.95 0.0K
19:33 398.95 398.95 398.95 398.95 0.0K
19:34 398.95 398.95 398.95 398.95 0.0K
19:35 399.10 399.20 398.95 399.20 0.2K
19:36 399.15 399.40 399.15 399.15 0.6K
19:37 399.35 399.40 399.10 399.40 0.2K
19:38 399.35 399.50 399.25 399.25 1.4K
19:39 399.35 399.50 399.35 399.45 0.3K
19:40 399.60 399.80 399.60 399.80 0.4K
19:41 399.80 399.80 399.45 399.45 0.5K
19:42 399.75 399.80 399.25 399.30 0.3K
19:43 399.30 399.75 399.30 399.75 0.2K
19:44 399.95 399.95 399.15 399.60 1.6K
19:45 399.60 399.60 398.95 399.00 1.9K
19:46 399.00 399.00 398.55 398.55 0.4K
19:47 398.15 398.40 398.15 398.40 10.0K
19:48 398.35 398.35 398.10 398.25 0.3K
19:49 398.25 398.55 398.00 398.00 3.4K
19:50 398.20 398.25 398.00 398.00 0.5K
19:51 398.10 398.10 397.75 397.75 4.7K
19:52 397.60 397.75 397.55 397.75 0.5K
19:53 397.80 397.80 397.80 397.80 0.6K
19:54 397.75 397.80 397.70 397.80 0.0K
19:55 398.20 398.20 397.80 397.80 1.0K
19:56 397.95 397.95 397.95 397.95 0.0K
19:57 398.00 398.15 398.00 398.15 0.6K
19:58 398.05 398.05 397.50 397.80 1.0K
19:59 397.75 397.75 397.50 397.50 0.6K
20:00 397.50 397.95 397.50 397.95 0.6K
20:01 398.00 398.05 397.95 398.00 0.1K
20:02 398.00 398.00 398.00 398.00 0.0K
20:03 397.90 398.45 397.90 398.05 0.6K
20:04 398.25 398.45 398.20 398.20 0.2K
20:05 398.65 398.75 398.55 398.75 1.4K
20:06 398.70 398.70 398.70 398.70 0.0K
20:07 398.65 398.75 398.65 398.70 0.0K
20:08 398.60 399.25 398.60 399.15 4.8K
20:09 399.15 399.15 399.00 399.05 0.1K
20:10 398.95 399.30 398.85 398.85 0.1K
20:11 398.90 399.80 398.90 399.65 2.8K
20:12 399.80 399.80 399.20 399.40 0.9K
20:13 399.40 400.15 399.40 400.15 2.5K
20:14 400.00 400.10 399.50 399.50 1.0K
20:15 399.50 399.85 399.50 399.85 0.6K
20:16 399.80 399.80 399.40 399.40 0.9K
20:17 399.40 399.40 399.40 399.40 0.2K
20:18 399.45 399.50 399.15 399.50 0.2K
20:19 399.40 399.40 399.15 399.40 0.1K
20:20 399.45 399.45 399.45 399.45 0.0K
20:21 399.45 399.45 399.45 399.45 0.1K
20:22 399.45 399.45 399.30 399.30 0.0K
20:23 399.40 399.40 399.40 399.40 0.0K
20:24 399.45 399.45 399.30 399.30 0.0K
20:25 399.40 399.40 399.10 399.10 0.1K
20:26 398.45 398.90 398.45 398.90 7.5K
20:27 398.85 398.85 398.60 398.80 0.2K
20:28 398.55 398.65 398.55 398.60 0.0K
20:29 398.60 398.85 398.60 398.70 0.2K
20:30 398.75 398.75 398.70 398.70 0.0K
20:31 398.70 398.80 398.45 398.80 0.1K
20:32 398.80 398.80 398.80 398.80 0.0K
20:33 398.80 398.80 398.80 398.80 0.0K
20:34 398.80 398.85 398.80 398.85 0.0K
20:35 398.90 398.90 398.60 398.70 0.0K
20:36 398.75 399.00 398.75 399.00 0.0K
20:37 399.10 399.10 398.75 398.75 0.6K
20:38 398.60 398.75 398.35 398.50 3.2K
20:39 398.25 398.30 398.25 398.30 0.3K
20:40 398.25 398.30 398.25 398.30 0.1K
20:41 398.30 398.30 398.25 398.25 0.1K
20:42 398.30 398.30 398.05 398.25 0.8K
20:43 398.20 398.20 397.50 397.80 10.0K
20:44 397.50 398.00 397.40 397.40 2.1K
20:45 397.80 398.00 397.50 397.90 2.4K
20:46 397.85 397.90 397.85 397.85 0.2K
20:47 397.85 398.05 397.85 398.05 0.2K
20:48 398.00 398.10 397.85 398.10 0.1K
20:49 398.25 398.90 398.25 398.80 6.5K
20:50 398.65 398.80 398.65 398.80 0.0K
20:51 398.75 398.75 398.75 398.75 0.0K
20:52 398.50 398.50 398.50 398.50 0.5K
20:53 398.05 398.40 398.05 398.40 0.0K
20:54 398.05 398.30 398.05 398.30 0.0K
20:55 398.35 398.40 398.20 398.20 0.0K
20:56 398.05 398.05 397.80 397.80 0.6K
20:57 398.10 398.10 398.05 398.05 0.1K
20:58 398.10 398.10 398.10 398.10 0.0K
20:59 398.10 398.20 398.10 398.20 0.0K
21:00 398.20 398.20 398.20 398.20 0.0K
21:01 398.35 398.35 398.25 398.35 0.0K
21:02 398.35 398.35 398.35 398.35 0.0K
21:03 398.35 398.35 398.20 398.20 0.0K
21:04 398.35 398.40 398.20 398.40 0.3K
21:05 398.25 398.45 398.25 398.45 0.0K
21:06 398.45 398.45 398.45 398.45 0.0K
21:07 398.45 398.45 398.40 398.45 0.3K
21:08 398.40 398.45 398.40 398.40 0.1K
21:09 398.35 398.45 398.35 398.40 0.0K
21:10 398.45 398.45 398.30 398.30 0.0K
21:11 398.45 398.45 398.30 398.30 0.6K
21:12 398.25 398.40 398.25 398.40 0.0K
21:13 398.40 398.40 398.40 398.40 0.0K
21:14 398.45 398.45 398.45 398.45 0.2K
21:15 398.35 398.35 398.20 398.30 1.2K
21:16 398.30 398.30 398.30 398.30 0.1K
21:17 398.35 398.35 398.00 398.00 0.3K
21:18 398.00 398.25 398.00 398.05 0.3K
21:19 398.00 398.00 398.00 398.00 1.5K
21:21 397.50 397.50 397.40 397.45 2.5K
21:22 397.70 397.70 397.70 397.70 0.1K
21:23 397.65 397.65 397.65 397.65 0.0K
21:24 397.75 397.95 397.75 397.95 0.8K
21:25 397.95 397.95 397.55 397.90 0.3K
21:26 397.60 397.95 397.60 397.60 0.0K
21:27 397.90 397.90 397.90 397.90 0.0K
21:28 397.90 397.95 397.90 397.95 0.1K
21:29 397.95 397.95 397.95 397.95 0.0K
21:30 397.95 397.95 397.65 397.90 0.1K
21:31 397.65 397.70 397.65 397.65 0.0K
21:32 397.90 397.90 397.90 397.90 0.0K
21:33 397.90 397.95 397.90 397.95 0.4K
21:34 397.70 397.95 397.65 397.95 0.2K
21:35 397.95 397.95 397.95 397.95 0.0K
21:36 397.95 397.95 397.65 397.65 0.2K
21:37 398.00 398.10 398.00 398.10 0.3K
21:38 398.35 398.45 398.35 398.40 1.3K
21:39 398.35 398.35 397.65 397.65 2.0K
21:40 398.00 398.00 397.70 398.00 0.0K
21:41 398.00 398.00 398.00 398.00 0.0K
21:42 397.65 397.65 397.35 397.35 6.6K
21:43 397.80 397.90 397.70 397.75 0.3K
21:44 397.85 397.85 397.85 397.85 1.0K
21:45 397.85 397.85 397.10 397.60 1.9K
21:47 397.65 397.70 397.65 397.70 0.2K
21:48 397.80 397.80 397.80 397.80 0.1K
21:49 397.60 397.80 397.60 397.80 0.0K
21:50 397.75 397.75 397.25 397.75 0.2K
21:51 397.70 397.70 397.70 397.70 0.1K
21:52 397.40 397.40 397.20 397.25 0.3K
21:53 397.50 397.50 397.50 397.50 0.0K
21:54 397.20 397.25 397.20 397.25 0.1K
21:55 397.25 397.25 397.25 397.25 0.0K
21:56 397.25 397.25 397.15 397.15 0.0K
21:57 397.15 397.60 397.15 397.50 1.3K
21:58 397.50 397.70 397.50 397.70 0.3K
21:59 397.25 397.25 397.25 397.25 0.0K
22:00 397.15 397.45 397.15 397.30 0.5K
22:01 397.50 397.65 397.00 397.00 2.1K
22:02 397.05 397.05 397.05 397.05 0.0K
22:03 397.20 397.20 397.05 397.05 0.0K
22:04 397.10 397.10 397.00 397.10 0.3K
22:05 397.10 397.10 397.10 397.10 0.0K
22:06 397.10 397.10 397.10 397.10 0.0K
22:07 397.05 397.10 397.00 397.00 0.8K
22:08 397.05 397.10 397.05 397.10 0.0K
22:09 397.10 397.10 397.00 397.00 0.2K
22:10 397.05 397.10 397.05 397.05 0.0K
22:11 397.10 397.20 397.10 397.20 0.0K
22:12 397.20 397.25 397.20 397.20 0.1K
22:13 397.25 397.45 397.25 397.45 0.1K
22:14 397.45 397.50 397.45 397.50 0.0K
22:15 397.50 397.50 397.45 397.45 0.3K
22:16 397.25 397.40 397.25 397.40 0.1K
22:17 397.40 397.40 397.35 397.35 0.0K
22:18 397.35 397.35 397.35 397.35 0.1K
22:19 397.35 397.35 397.35 397.35 0.1K
22:20 397.35 397.35 397.25 397.35 0.1K
22:21 397.35 397.35 397.35 397.35 1.0K
22:22 397.65 397.90 397.65 397.90 0.3K
22:23 397.65 398.00 397.65 398.00 0.1K
22:24 397.90 397.90 397.40 397.40 0.6K
22:25 397.25 397.35 397.25 397.30 0.6K
22:26 397.30 397.45 397.30 397.45 0.2K
22:27 397.45 397.45 397.45 397.45 0.0K
22:28 397.45 397.45 397.45 397.45 0.0K
22:29 397.45 397.45 397.45 397.45 0.1K
22:30 397.45 397.45 397.45 397.45 0.0K
22:31 398.80 398.80 398.70 398.70 7.7K
22:32 398.40 399.95 398.40 399.95 20.7K
22:33 399.40 399.95 399.40 399.85 2.3K
22:34 400.00 400.15 399.80 399.80 1.1K
22:35 399.45 399.85 399.45 399.70 0.7K
22:36 399.80 399.80 399.40 399.40 0.2K
22:37 399.50 399.75 399.50 399.75 0.0K
22:38 399.95 399.95 399.95 399.95 0.2K
22:39 399.85 399.85 399.85 399.85 0.0K
22:40 399.50 399.50 399.50 399.50 0.0K
22:41 399.65 399.65 399.30 399.30 0.0K
22:42 399.70 399.70 399.15 399.15 0.7K
22:43 398.95 398.95 398.60 398.60 6.0K
22:44 398.65 398.85 398.65 398.85 2.4K
22:45 398.85 399.20 398.85 399.20 0.9K
22:46 399.20 399.30 398.70 398.70 0.9K
22:47 398.85 400.00 398.85 399.85 10.4K
22:48 399.75 399.75 399.20 399.55 2.9K
22:49 399.75 399.75 399.30 399.30 1.0K
22:50 398.75 399.85 398.65 399.85 7.2K
22:51 399.90 399.90 399.85 399.85 0.0K
22:52 399.35 399.35 399.35 399.35 3.9K
22:53 399.65 400.10 399.65 400.10 29.4K
22:54 400.10 400.10 400.00 400.00 0.5K
22:55 400.00 400.00 400.00 400.00 0.4K
22:56 400.15 400.15 400.05 400.15 0.6K
22:57 400.15 400.80 400.15 400.40 2.9K
22:58 400.65 401.20 400.65 401.20 3.6K
22:59 401.05 402.00 401.05 402.00 8.4K
23:00 402.35 402.95 401.55 401.55 8.0K
23:01 401.45 402.00 401.45 402.00 0.7K
23:02 401.65 401.65 401.40 401.40 0.1K
23:03 401.90 401.90 401.35 401.60 1.0K
23:04 401.50 401.50 401.30 401.30 0.1K
23:05 401.25 401.25 400.70 400.70 0.2K
23:06 400.45 400.45 400.25 400.35 1.0K
23:07 400.20 400.30 400.20 400.25 14.3K
23:08 400.15 400.25 400.15 400.25 4.4K
23:09 400.10 400.10 400.05 400.05 0.1K
23:10 400.25 400.25 400.15 400.25 1.7K
23:11 400.25 400.25 400.25 400.25 0.0K
23:12 400.25 400.25 400.20 400.20 0.0K
23:13 400.20 400.25 400.20 400.25 0.2K
23:14 400.25 400.75 400.25 400.75 1.8K
23:15 400.45 400.70 400.45 400.70 0.6K
23:16 400.95 400.95 400.95 400.95 0.0K
23:17 400.75 400.75 399.50 399.50 1.9K
23:18 399.75 399.75 399.40 399.40 0.6K
23:19 399.45 399.70 399.45 399.50 0.0K
23:20 399.25 399.25 398.85 399.20 2.5K
23:21 398.90 399.10 398.90 398.90 4.5K
23:22 399.05 399.25 399.05 399.25 0.1K
23:23 398.90 399.00 398.55 398.55 10.7K
23:24 398.95 399.15 398.95 398.95 3.3K
23:25 398.95 398.95 398.95 398.95 0.0K
23:26 398.95 399.00 398.95 399.00 0.0K
23:27 399.00 399.00 398.95 398.95 0.0K
23:29 398.95 399.00 398.95 399.00 2.0K
23:30 399.00 399.00 399.00 399.00 0.7K
23:31 399.00 400.80 399.00 400.80 7.3K
23:32 400.30 400.40 400.30 400.40 0.3K
23:33 400.70 400.70 400.40 400.40 0.3K
23:34 400.05 400.10 400.05 400.10 0.5K
23:35 400.20 401.00 400.20 401.00 4.7K
23:36 399.90 400.60 399.90 400.60 1.9K
23:37 401.00 401.00 401.00 401.00 3.9K
23:38 401.00 401.60 401.00 401.40 3.4K
23:39 401.35 402.05 401.35 402.05 1.7K
23:40 402.05 402.05 401.55 401.55 5.6K
23:41 401.95 401.95 401.60 401.60 0.1K
23:42 401.60 401.60 400.00 400.00 3.4K
23:44 400.70 400.70 400.70 400.70 1.0K
23:45 400.65 401.80 400.65 401.80 1.4K
23:46 401.85 401.85 401.10 401.10 0.5K
23:47 401.80 401.85 401.80 401.85 5.3K
23:48 401.80 401.90 401.80 401.90 2.5K
23:49 402.00 402.00 401.80 402.00 2.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available