Astra Group

ASTR
🏛️ russian-federation →
294.80
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 398.80 398.80 398.80 398.80 0.0K
07:00 397.75 399.10 397.75 398.50 1.6K
07:01 397.95 397.95 397.75 397.95 1.0K
07:02 398.05 398.30 398.05 398.30 0.6K
07:03 397.60 398.20 397.60 398.20 0.2K
07:04 398.20 398.35 398.20 398.35 0.3K
07:05 398.35 398.75 398.35 398.75 1.3K
07:06 398.75 398.90 398.75 398.85 1.4K
07:07 398.75 398.75 397.85 397.85 0.5K
07:08 398.55 398.55 398.00 398.00 0.9K
07:09 398.75 398.75 398.45 398.50 0.2K
07:10 399.35 399.35 399.10 399.10 2.0K
07:11 399.10 399.10 399.10 399.10 0.0K
07:12 398.75 398.75 398.75 398.75 0.0K
07:16 399.10 399.10 399.10 399.10 0.0K
07:17 399.00 399.00 399.00 399.00 0.0K
07:18 399.00 399.00 399.00 399.00 0.0K
07:20 399.00 399.00 399.00 399.00 0.0K
07:21 399.00 399.00 399.00 399.00 0.2K
07:22 399.00 399.00 399.00 399.00 0.0K
07:23 399.10 399.10 399.10 399.10 0.0K
07:24 399.10 399.10 399.00 399.00 0.0K
07:25 399.10 399.10 399.00 399.00 0.1K
07:27 398.60 399.00 398.60 399.00 0.1K
07:28 398.80 398.80 398.80 398.80 0.7K
07:29 399.05 399.05 399.05 399.05 0.0K
07:30 399.00 399.00 399.00 399.00 0.0K
07:31 399.00 399.00 399.00 399.00 0.1K
07:32 399.00 399.20 399.00 399.20 0.2K
07:33 399.20 399.20 399.20 399.20 0.0K
07:34 399.20 399.20 399.20 399.20 0.0K
07:35 399.20 399.20 399.20 399.20 0.0K
07:36 399.20 399.20 399.20 399.20 0.0K
07:37 399.00 399.00 399.00 399.00 0.0K
07:39 399.20 399.20 399.20 399.20 0.0K
07:42 399.20 399.20 399.20 399.20 0.0K
07:44 399.50 399.50 399.50 399.50 0.5K
07:45 399.50 399.50 399.50 399.50 0.5K
07:47 399.50 399.50 399.50 399.50 0.0K
07:49 399.50 399.50 399.50 399.50 0.1K
07:52 399.40 399.40 399.40 399.40 0.0K
07:53 399.40 399.40 399.40 399.40 0.0K
07:58 399.25 399.25 399.25 399.25 0.0K
08:00 399.25 399.25 399.25 399.25 0.0K
08:01 398.65 398.65 398.65 398.65 0.5K
08:02 398.65 398.65 398.65 398.65 0.1K
08:03 398.65 398.65 398.65 398.65 0.0K
08:05 398.65 398.65 398.65 398.65 0.1K
08:06 398.80 398.80 398.65 398.65 0.1K
08:07 398.65 398.65 398.65 398.65 0.0K
08:08 398.65 398.65 398.40 398.60 0.7K
08:09 398.60 398.60 398.60 398.60 0.0K
08:10 398.65 398.65 398.65 398.65 0.0K
08:11 398.65 398.65 398.65 398.65 0.4K
08:12 398.70 398.70 398.70 398.70 0.0K
08:13 398.70 398.70 398.70 398.70 0.0K
08:14 398.65 398.65 398.65 398.65 0.0K
08:15 398.65 398.65 398.65 398.65 0.0K
08:16 398.70 398.70 398.70 398.70 0.0K
08:17 398.65 398.70 398.65 398.70 0.1K
08:19 398.70 398.70 398.70 398.70 0.2K
08:20 398.70 398.70 398.70 398.70 0.0K
08:22 398.70 398.70 398.70 398.70 0.0K
08:23 398.65 398.65 398.65 398.65 0.0K
08:24 398.70 398.70 398.70 398.70 0.0K
08:25 398.70 398.70 398.65 398.65 0.0K
08:26 398.65 398.65 398.65 398.65 0.1K
08:27 398.60 398.65 398.60 398.60 0.1K
08:28 398.70 398.70 398.65 398.65 0.0K
08:29 398.65 398.65 398.65 398.65 0.0K
08:30 398.65 398.65 398.65 398.65 0.0K
08:31 398.70 398.70 398.70 398.70 0.0K
08:32 398.70 398.70 398.70 398.70 0.0K
08:33 398.70 398.70 398.70 398.70 0.0K
08:35 398.65 398.65 398.65 398.65 0.0K
08:36 398.70 398.70 398.70 398.70 0.0K
08:37 398.70 398.70 398.70 398.70 0.0K
08:38 398.70 398.70 398.65 398.65 0.0K
08:39 398.70 398.70 398.70 398.70 0.0K
08:40 398.70 398.70 398.70 398.70 0.3K
08:41 398.70 398.70 398.70 398.70 0.0K
08:42 398.70 398.70 398.60 398.60 0.0K
08:44 398.60 398.60 398.60 398.60 0.0K
08:46 398.60 398.60 398.60 398.60 0.0K
08:54 398.60 398.70 398.60 398.60 0.0K
08:55 398.70 398.70 398.70 398.70 0.0K
08:56 398.60 398.60 398.60 398.60 0.0K
08:57 398.70 398.70 398.70 398.70 0.0K
08:58 398.60 398.60 398.60 398.60 0.3K
08:59 398.70 398.70 398.65 398.65 0.0K
09:00 398.65 398.65 398.60 398.60 0.1K
09:01 398.60 398.70 398.60 398.70 0.3K
09:02 398.70 399.15 398.70 399.15 1.0K
09:03 399.10 399.15 399.10 399.15 0.0K
09:04 398.70 399.10 398.70 399.10 0.1K
09:05 399.15 399.40 399.15 399.40 0.7K
09:06 399.40 399.40 399.40 399.40 0.0K
09:07 399.40 399.40 399.40 399.40 0.0K
09:08 399.40 399.65 399.40 399.65 0.5K
09:09 399.50 399.50 399.50 399.50 0.1K
09:10 399.45 399.60 399.45 399.60 0.0K
09:11 399.60 399.60 399.60 399.60 0.0K
09:12 399.60 399.60 399.60 399.60 0.2K
09:13 399.50 399.50 399.50 399.50 0.0K
09:14 399.50 399.50 399.45 399.50 0.0K
09:15 399.50 399.50 399.50 399.50 0.0K
09:16 399.50 399.50 399.50 399.50 0.0K
09:17 399.50 399.50 399.50 399.50 0.0K
09:18 399.50 399.50 399.50 399.50 0.0K
09:19 399.50 399.50 399.50 399.50 0.0K
09:20 399.50 399.50 399.50 399.50 0.0K
09:21 399.50 399.50 399.45 399.45 0.0K
09:22 399.50 399.50 399.50 399.50 0.0K
09:23 399.50 399.50 399.50 399.50 0.0K
09:24 399.50 399.50 399.50 399.50 0.0K
09:25 399.50 399.50 399.50 399.50 0.0K
09:26 399.50 399.50 399.50 399.50 0.0K
09:27 399.45 399.45 399.45 399.45 0.1K
09:28 399.50 399.50 399.45 399.45 0.0K
09:29 399.50 399.50 399.45 399.45 0.2K
09:31 399.50 399.50 399.45 399.50 0.1K
09:32 399.50 399.50 399.45 399.50 0.3K
09:33 399.50 399.50 399.40 399.50 0.3K
09:34 399.40 399.40 399.35 399.35 0.0K
09:35 399.35 399.35 399.30 399.30 0.0K
09:36 399.35 399.35 399.35 399.35 0.0K
09:37 399.40 399.40 399.35 399.35 0.0K
09:38 399.40 399.40 399.40 399.40 0.0K
09:39 399.35 399.40 399.35 399.40 0.0K
09:40 399.40 399.40 399.40 399.40 0.2K
09:41 399.40 399.40 399.40 399.40 0.0K
09:43 399.35 399.35 399.35 399.35 0.0K
09:44 399.35 399.35 399.30 399.30 0.1K
09:45 399.25 399.25 399.25 399.25 0.0K
09:46 399.25 399.25 399.25 399.25 0.0K
09:47 399.20 399.20 399.20 399.20 0.0K
09:48 399.20 399.25 399.20 399.25 0.0K
09:49 399.25 399.25 399.20 399.25 0.0K
09:50 399.20 399.25 399.20 399.25 0.0K
09:51 399.20 399.30 399.20 399.30 0.1K
09:52 399.30 399.30 399.30 399.30 0.0K
09:53 399.30 399.30 399.30 399.30 0.1K
09:54 398.50 398.95 398.50 398.90 2.7K
09:55 399.00 399.00 398.65 398.65 0.0K
09:56 398.75 398.80 398.75 398.80 0.0K
09:57 398.65 399.00 398.65 399.00 0.0K
09:58 399.20 399.25 399.20 399.25 0.2K
09:59 399.25 399.25 399.25 399.25 0.0K
10:00 399.05 399.05 398.55 398.55 0.2K
10:01 398.40 398.95 398.40 398.95 0.2K
10:02 398.50 398.85 398.50 398.85 0.0K
10:03 398.65 398.95 398.55 398.95 0.4K
10:04 399.20 399.25 399.20 399.25 0.3K
10:05 399.30 399.30 399.30 399.30 0.8K
10:06 399.30 399.30 398.85 399.20 0.9K
10:07 399.30 399.30 399.05 399.05 1.0K
10:08 399.30 399.30 398.60 399.25 2.3K
10:09 399.25 399.25 399.25 399.25 0.0K
10:10 399.25 399.35 399.25 399.30 0.3K
10:11 399.30 399.30 399.30 399.30 0.0K
10:12 399.25 399.25 399.25 399.25 0.4K
10:13 399.25 399.25 399.25 399.25 0.0K
10:14 399.25 399.25 399.25 399.25 0.0K
10:15 399.25 399.25 399.10 399.10 0.0K
10:16 399.00 399.00 398.90 398.90 0.2K
10:17 398.90 398.90 398.90 398.90 0.0K
10:18 399.00 399.00 399.00 399.00 0.0K
10:19 398.90 399.00 398.90 399.00 0.0K
10:20 398.90 398.90 398.55 398.55 4.2K
10:21 398.55 398.60 398.55 398.55 0.1K
10:22 398.60 398.60 398.60 398.60 0.0K
10:23 398.55 398.60 398.55 398.60 1.4K
10:24 398.20 398.25 398.10 398.25 1.2K
10:25 398.25 398.55 398.25 398.55 0.2K
10:26 398.55 398.55 398.35 398.35 0.0K
10:27 398.30 398.30 398.30 398.30 0.0K
10:28 398.30 398.30 398.10 398.10 0.0K
10:29 398.10 398.20 398.10 398.20 0.0K
10:30 398.20 398.20 398.20 398.20 0.0K
10:31 398.10 398.20 398.10 398.15 0.0K
10:32 398.20 398.20 398.15 398.15 0.0K
10:33 398.20 398.35 398.20 398.35 0.0K
10:34 398.35 398.35 398.35 398.35 0.0K
10:35 398.35 398.35 398.35 398.35 0.0K
10:36 398.25 398.25 398.25 398.25 0.3K
10:37 398.25 398.25 398.25 398.25 0.0K
10:38 398.10 398.20 398.05 398.05 0.1K
10:39 398.05 398.05 397.90 397.90 0.8K
10:40 398.05 398.05 397.70 397.70 0.7K
10:41 397.60 397.60 397.55 397.60 0.1K
10:42 397.60 397.60 397.60 397.60 0.1K
10:43 397.75 397.85 397.70 397.70 0.1K
10:44 397.70 397.70 397.60 397.60 0.0K
10:45 397.75 397.75 397.70 397.70 0.0K
10:46 397.75 397.75 397.70 397.75 0.0K
10:47 397.40 397.50 397.40 397.50 0.2K
10:48 397.90 397.90 397.65 397.65 1.2K
10:49 397.35 397.35 396.75 397.00 4.1K
10:50 396.85 397.75 396.85 397.65 1.1K
10:51 397.65 398.25 397.50 398.25 5.1K
10:52 398.20 398.30 398.20 398.30 0.0K
10:53 398.35 398.40 398.35 398.40 0.0K
10:54 398.45 398.45 398.35 398.45 0.1K
10:55 398.45 398.45 398.45 398.45 0.0K
10:56 398.50 398.50 398.45 398.45 0.2K
10:57 398.35 398.40 398.35 398.35 0.1K
10:58 398.40 398.40 398.40 398.40 0.0K
10:59 398.40 398.45 398.40 398.45 0.1K
11:00 398.40 398.40 398.40 398.40 0.0K
11:01 398.40 398.40 398.40 398.40 0.0K
11:02 398.40 398.45 398.40 398.45 1.0K
11:03 398.75 398.80 398.70 398.75 1.1K
11:04 398.80 399.00 398.80 398.95 0.1K
11:05 398.95 398.95 398.95 398.95 0.0K
11:06 399.00 399.00 399.00 399.00 0.0K
11:07 398.75 398.75 398.75 398.75 0.0K
11:08 398.60 398.60 398.60 398.60 0.0K
11:09 398.70 398.70 398.40 398.40 5.1K
11:10 398.60 398.60 398.30 398.30 0.0K
11:11 398.30 398.30 398.30 398.30 0.0K
11:12 398.30 398.40 398.30 398.40 0.1K
11:13 398.40 398.40 398.30 398.30 0.0K
11:14 398.30 398.30 398.30 398.30 0.0K
11:15 398.30 398.30 398.30 398.30 0.0K
11:16 398.40 398.40 398.40 398.40 0.0K
11:17 398.40 398.45 398.40 398.45 0.3K
11:18 398.50 398.50 398.50 398.50 0.0K
11:19 398.50 398.65 398.50 398.60 0.0K
11:20 399.00 399.00 398.95 398.95 0.1K
11:21 398.55 398.85 398.55 398.85 0.1K
11:22 398.85 398.85 398.85 398.85 0.1K
11:23 398.95 398.95 398.85 398.85 0.2K
11:25 398.80 398.80 398.80 398.80 0.0K
11:27 398.75 398.75 398.60 398.60 0.0K
11:28 398.55 398.80 398.55 398.80 0.0K
11:29 398.55 398.55 398.55 398.55 0.0K
11:30 398.70 398.70 398.70 398.70 0.0K
11:31 398.75 398.75 398.75 398.75 0.0K
11:33 398.75 398.75 398.60 398.60 0.0K
11:34 398.75 398.75 398.75 398.75 0.0K
11:35 398.75 398.75 398.50 398.75 0.1K
11:36 398.85 398.85 398.85 398.85 0.2K
11:38 398.70 398.70 398.40 398.40 0.1K
11:39 398.45 398.65 398.45 398.65 0.0K
11:40 398.70 398.85 398.50 398.85 0.1K
11:42 398.50 398.80 398.50 398.80 0.1K
11:43 398.85 398.85 398.80 398.80 0.1K
11:45 398.70 398.70 398.70 398.70 0.0K
11:46 398.70 398.70 398.70 398.70 0.0K
11:47 398.80 398.80 398.80 398.80 0.0K
11:48 398.45 398.45 398.45 398.45 0.3K
11:49 398.60 398.60 398.60 398.60 0.0K
11:50 398.60 398.60 398.50 398.60 0.0K
11:52 398.45 398.60 398.45 398.55 0.1K
11:53 398.55 398.55 398.45 398.45 0.1K
11:54 398.55 398.55 398.55 398.55 0.0K
11:55 398.25 398.25 398.10 398.10 0.8K
11:56 398.00 398.00 398.00 398.00 0.0K
11:57 398.00 398.00 398.00 398.00 0.3K
11:58 398.25 398.25 398.20 398.20 0.1K
11:59 398.20 398.20 398.20 398.20 0.0K
12:00 398.20 398.20 398.20 398.20 0.0K
12:01 398.20 398.20 398.20 398.20 0.1K
12:02 398.25 398.25 398.25 398.25 0.0K
12:03 398.25 398.25 398.25 398.25 0.1K
12:04 398.25 398.25 398.25 398.25 0.5K
12:05 398.25 398.25 398.25 398.25 0.0K
12:06 398.15 398.15 398.15 398.15 0.0K
12:08 398.15 398.25 398.15 398.25 0.3K
12:09 398.20 398.20 398.20 398.20 0.1K
12:10 398.25 398.25 398.25 398.25 0.0K
12:11 398.25 398.50 398.25 398.45 2.6K
12:12 399.35 399.35 399.35 399.35 3.3K
12:14 399.50 399.50 398.90 398.90 2.2K
12:15 399.00 399.00 398.80 399.00 0.0K
12:16 399.00 399.00 398.80 398.80 0.0K
12:17 399.00 399.15 399.00 399.15 1.1K
12:18 399.05 399.05 399.05 399.05 0.0K
12:19 399.20 399.20 399.20 399.20 0.3K
12:20 399.20 399.20 398.95 398.95 0.1K
12:21 398.90 398.90 398.90 398.90 0.0K
12:22 398.80 398.80 398.70 398.80 0.0K
12:23 398.80 398.95 398.80 398.90 0.1K
12:24 398.90 399.00 398.90 399.00 0.1K
12:25 399.10 399.10 398.00 398.30 10.1K
12:26 398.35 398.55 398.35 398.45 0.0K
12:27 398.35 398.35 398.25 398.30 0.1K
12:28 398.35 398.35 398.35 398.35 0.0K
12:29 398.30 398.35 398.30 398.35 0.0K
12:30 398.30 398.30 398.15 398.15 0.0K
12:31 398.45 398.45 398.10 398.10 0.2K
12:32 397.85 398.20 397.85 397.85 1.2K
12:33 398.25 398.25 398.05 398.10 0.2K
12:34 398.05 398.25 398.05 398.05 0.0K
12:35 398.05 398.05 398.05 398.05 0.0K
12:36 398.10 398.20 398.10 398.20 0.1K
12:37 398.20 398.40 398.20 398.40 0.1K
12:38 398.50 398.50 398.50 398.50 0.0K
12:40 398.50 398.50 398.50 398.50 0.0K
12:41 398.50 398.50 398.50 398.50 0.1K
12:42 398.60 398.60 398.60 398.60 0.3K
12:43 398.65 398.70 398.65 398.70 0.0K
12:44 398.70 398.70 398.55 398.55 0.0K
12:45 398.55 398.55 398.55 398.55 0.0K
12:46 398.55 398.85 398.55 398.85 0.3K
12:47 398.85 398.85 398.55 398.55 0.4K
12:48 398.60 398.90 397.95 397.95 5.2K
12:49 398.30 398.50 398.30 398.50 0.5K
12:50 398.45 398.60 398.30 398.60 0.7K
12:51 398.45 398.50 398.45 398.45 0.1K
12:52 397.30 397.80 397.30 397.80 10.0K
12:53 397.10 397.60 397.10 397.60 10.2K
12:54 397.60 397.85 397.60 397.85 0.1K
12:55 397.65 397.65 397.55 397.55 0.1K
12:56 397.55 397.55 397.55 397.55 0.0K
12:57 397.55 397.55 397.55 397.55 0.0K
12:58 397.55 397.55 397.55 397.55 0.0K
12:59 397.55 397.55 397.55 397.55 0.0K
13:01 397.65 397.65 397.65 397.65 0.0K
13:02 397.65 397.65 397.60 397.60 0.0K
13:03 397.75 397.75 397.45 397.45 0.3K
13:04 397.35 397.35 397.25 397.35 0.1K
13:05 397.35 397.35 397.15 397.15 0.4K
13:06 398.10 398.10 397.25 397.70 2.9K
13:07 397.55 397.90 397.55 397.90 0.7K
13:08 398.10 398.40 398.00 398.40 7.7K
13:09 398.40 398.65 398.40 398.65 0.3K
13:10 398.60 398.60 398.45 398.50 1.5K
13:11 398.50 398.50 398.25 398.25 0.0K
13:12 398.40 398.50 398.40 398.50 0.1K
13:13 398.55 398.55 398.55 398.55 0.0K
13:14 398.70 398.70 398.65 398.70 0.5K
13:15 398.65 398.65 398.55 398.55 0.0K
13:16 398.55 398.55 398.55 398.55 0.0K
13:17 398.70 398.70 398.70 398.70 0.0K
13:18 398.70 398.70 398.65 398.65 0.1K
13:19 398.60 398.60 398.60 398.60 0.0K
13:20 398.60 398.65 398.55 398.60 0.0K
13:21 398.65 398.65 398.60 398.65 0.0K
13:22 398.70 398.80 398.70 398.80 0.5K
13:23 398.80 398.85 398.80 398.85 0.4K
13:24 398.85 398.85 398.85 398.85 0.0K
13:25 399.50 399.50 399.45 399.45 6.2K
13:26 399.35 399.60 399.25 399.60 0.6K
13:27 399.45 399.50 399.45 399.50 0.0K
13:28 399.55 399.55 399.25 399.25 0.1K
13:29 399.30 399.45 399.00 399.25 0.3K
13:30 398.85 398.85 398.85 398.85 0.4K
13:31 398.85 398.85 398.85 398.85 0.0K
13:33 398.80 398.80 398.80 398.80 0.1K
13:35 398.80 398.80 398.80 398.80 0.1K
13:36 398.85 399.70 398.85 399.70 3.0K
13:37 398.95 398.95 398.95 398.95 0.0K
13:39 399.10 399.10 399.05 399.10 0.1K
13:40 399.10 399.10 398.85 398.85 0.0K
13:41 398.85 398.85 398.85 398.85 0.0K
13:42 399.00 399.70 399.00 399.70 2.8K
13:43 399.20 399.50 399.15 399.50 0.2K
13:44 399.30 399.30 399.05 399.05 0.1K
13:45 399.20 399.20 399.00 399.05 0.3K
13:46 399.05 399.05 399.05 399.05 0.1K
13:47 399.05 399.10 399.05 399.10 0.0K
13:48 399.00 399.00 398.80 398.85 0.6K
13:49 398.90 398.90 398.90 398.90 0.0K
13:50 398.95 399.00 398.95 399.00 0.1K
13:52 398.95 398.95 398.95 398.95 0.0K
13:53 399.00 399.00 399.00 399.00 0.1K
13:54 398.85 399.00 398.85 399.00 0.1K
13:55 399.00 399.00 399.00 399.00 0.0K
13:56 399.00 399.00 399.00 399.00 0.0K
13:57 398.85 398.85 398.85 398.85 0.0K
13:58 399.00 399.00 398.05 398.05 15.3K
13:59 398.20 398.20 398.20 398.20 0.0K
14:00 398.15 398.15 398.15 398.15 0.0K
14:01 398.15 398.15 398.10 398.10 0.0K
14:02 398.15 398.40 398.15 398.40 0.2K
14:04 398.40 398.40 398.40 398.40 0.0K
14:05 398.30 398.30 398.20 398.20 0.0K
14:07 398.35 398.35 398.15 398.15 0.1K
14:08 398.00 398.00 397.70 397.90 0.9K
14:09 397.85 397.85 397.85 397.85 0.0K
14:10 397.70 397.70 397.70 397.70 0.1K
14:11 397.85 397.95 397.85 397.95 0.0K
14:12 397.95 397.95 397.95 397.95 0.0K
14:13 397.70 397.75 397.70 397.75 0.1K
14:14 397.75 397.75 397.70 397.75 0.0K
14:15 397.70 397.70 397.55 397.55 0.7K
14:16 397.50 397.55 397.35 397.35 2.0K
14:17 397.35 397.40 397.05 397.05 5.1K
14:18 397.25 397.35 397.25 397.35 0.4K
14:19 397.50 397.50 397.25 397.30 0.8K
14:20 397.30 397.30 397.25 397.25 0.1K
14:21 397.25 397.30 397.25 397.25 0.6K
14:22 397.30 397.30 397.05 397.05 1.3K
14:23 397.25 397.30 397.25 397.30 0.0K
14:24 397.05 397.05 397.05 397.05 8.6K
14:25 397.00 397.00 396.65 396.65 4.0K
14:26 396.60 396.60 396.20 396.40 2.6K
14:27 396.50 397.20 396.50 397.10 11.5K
14:28 397.10 397.15 397.05 397.15 0.2K
14:29 397.10 397.10 397.10 397.10 0.1K
14:30 397.15 397.30 397.15 397.25 0.1K
14:31 397.15 397.15 397.10 397.10 0.2K
14:32 397.15 397.20 397.10 397.10 0.6K
14:33 397.20 397.20 397.20 397.20 0.0K
14:34 397.20 397.20 397.20 397.20 0.0K
14:35 397.20 397.20 397.00 397.00 2.9K
14:36 397.10 397.10 397.10 397.10 0.1K
14:37 397.05 397.10 397.05 397.10 0.0K
14:38 397.10 397.10 397.05 397.05 0.0K
14:39 397.10 397.10 397.05 397.05 0.2K
14:40 397.05 397.05 397.00 397.00 0.5K
14:41 397.05 397.05 397.00 397.05 0.0K
14:42 397.05 397.05 397.05 397.05 0.3K
14:43 397.10 397.10 397.10 397.10 0.3K
14:44 397.10 397.10 397.00 397.10 0.3K
14:45 397.10 397.10 397.05 397.10 0.1K
14:46 397.00 397.00 397.00 397.00 2.3K
14:47 397.00 397.10 397.00 397.10 0.3K
14:48 397.10 397.10 397.05 397.05 0.1K
14:49 397.00 397.10 397.00 397.10 1.1K
14:50 397.05 397.10 397.05 397.05 0.0K
14:51 397.05 397.05 397.05 397.05 0.0K
14:52 397.10 397.10 397.05 397.10 0.0K
14:53 397.05 397.10 397.05 397.05 0.0K
14:54 397.05 397.05 397.00 397.00 0.9K
14:55 397.00 397.10 397.00 397.05 2.7K
14:56 397.10 398.15 397.05 398.15 11.7K
14:57 397.85 398.10 397.55 397.70 0.3K
14:58 397.20 397.30 397.20 397.30 1.4K
14:59 397.50 397.50 397.30 397.40 1.1K
15:00 397.40 397.70 397.40 397.65 0.4K
15:01 397.80 397.80 397.75 397.75 0.1K
15:02 397.85 398.00 397.80 398.00 0.8K
15:03 397.70 397.70 397.70 397.70 0.1K
15:04 397.70 397.70 397.70 397.70 0.0K
15:05 397.70 397.70 397.60 397.60 0.5K
15:06 397.65 397.65 397.50 397.50 0.2K
15:07 397.55 397.60 397.55 397.60 0.0K
15:08 397.65 397.65 397.65 397.65 0.0K
15:09 397.65 397.65 397.60 397.65 0.1K
15:10 397.90 397.90 397.75 397.75 0.0K
15:11 397.70 397.70 397.50 397.50 0.3K
15:12 397.75 397.75 397.55 397.55 0.1K
15:13 397.55 397.55 397.55 397.55 0.0K
15:15 397.55 397.55 397.50 397.55 0.2K
15:16 397.55 397.55 397.50 397.50 0.0K
15:17 397.55 397.55 397.50 397.50 0.0K
15:18 397.50 397.50 397.45 397.45 0.2K
15:19 397.45 397.50 397.45 397.50 0.0K
15:20 397.50 397.50 397.50 397.50 0.0K
15:21 397.55 397.55 397.55 397.55 0.0K
15:22 397.50 397.55 397.50 397.55 0.0K
15:23 397.55 397.55 397.55 397.55 0.1K
15:24 397.50 397.55 397.50 397.55 0.0K
15:25 397.50 397.55 397.25 397.55 0.3K
15:26 397.50 397.50 397.50 397.50 0.0K
15:27 397.30 397.30 397.20 397.30 0.2K
15:28 397.30 397.30 397.20 397.20 0.1K
15:29 397.25 397.60 397.20 397.60 0.5K
15:30 397.40 397.40 397.25 397.35 0.0K
15:31 397.25 397.25 397.20 397.20 0.1K
15:32 397.20 397.25 397.20 397.20 0.2K
15:33 397.30 397.30 397.15 397.15 0.1K
15:34 397.25 397.25 397.15 397.15 0.0K
15:35 397.15 397.15 397.05 397.05 0.6K
15:36 397.05 397.10 397.05 397.05 0.3K
15:37 397.00 397.00 397.00 397.00 1.5K
15:38 397.00 397.15 397.00 397.15 0.2K
15:39 397.00 397.00 397.00 397.00 0.0K
15:40 397.00 397.00 396.80 396.85 0.3K
15:41 396.85 396.85 396.85 396.85 0.1K
15:42 396.85 396.85 396.80 396.80 0.0K
15:43 396.85 396.85 396.80 396.85 0.0K
15:44 396.85 397.10 396.80 397.10 1.5K
15:45 397.10 397.15 397.05 397.15 0.1K
15:46 397.15 397.15 397.10 397.10 0.0K
15:47 397.10 397.15 397.10 397.10 0.1K
15:48 397.10 397.10 397.10 397.10 0.0K
15:49 397.15 397.20 397.15 397.20 0.5K
15:50 397.20 397.25 397.20 397.25 0.0K
15:51 397.20 397.30 397.20 397.25 0.0K
15:52 397.45 397.45 397.30 397.45 0.3K
15:53 397.45 397.45 397.40 397.45 0.0K
15:54 397.50 397.50 397.45 397.45 0.0K
15:55 397.50 397.50 397.45 397.45 0.0K
15:56 397.45 397.50 397.45 397.45 0.0K
15:57 397.45 397.50 397.45 397.50 0.3K
15:58 397.55 397.55 397.50 397.50 0.0K
15:59 397.55 397.55 397.50 397.50 0.0K
16:00 397.50 397.60 397.50 397.50 0.1K
16:01 397.55 397.55 397.55 397.55 0.0K
16:02 397.55 397.55 397.55 397.55 0.0K
16:03 397.55 397.55 397.45 397.45 1.3K
16:04 397.40 397.40 397.20 397.20 0.2K
16:05 397.20 397.20 397.10 397.10 0.1K
16:07 397.35 397.35 397.35 397.35 0.0K
16:08 397.35 397.45 397.20 397.20 0.1K
16:09 397.10 397.10 397.10 397.10 0.2K
16:11 397.40 397.40 397.40 397.40 0.0K
16:13 397.20 397.40 397.20 397.40 0.1K
16:14 397.40 397.40 397.30 397.30 0.1K
16:15 397.30 397.30 397.30 397.30 0.0K
16:16 397.40 397.40 397.40 397.40 0.0K
16:17 397.40 397.40 397.40 397.40 0.0K
16:18 397.40 397.45 397.35 397.35 0.1K
16:19 397.50 397.55 397.50 397.55 2.4K
16:20 397.50 397.55 397.50 397.50 0.3K
16:21 397.35 397.50 397.30 397.50 0.8K
16:22 397.50 397.55 397.50 397.55 0.1K
16:23 397.40 397.40 397.40 397.40 0.1K
16:24 397.40 397.45 397.40 397.45 0.0K
16:26 397.40 397.40 397.30 397.30 0.2K
16:27 397.15 397.25 397.15 397.25 0.0K
16:28 397.20 397.30 397.20 397.30 0.1K
16:29 397.30 397.30 397.30 397.30 0.1K
16:30 397.30 397.30 397.30 397.30 0.0K
16:31 397.30 397.30 397.30 397.30 0.0K
16:32 397.10 397.25 397.10 397.25 0.7K
16:33 397.15 397.25 397.15 397.25 0.0K
16:36 397.25 397.35 397.25 397.30 0.1K
16:37 397.35 397.35 397.30 397.35 0.0K
16:38 397.40 397.45 397.40 397.40 1.2K
16:39 397.45 397.45 397.45 397.45 0.0K
16:40 397.45 397.45 397.45 397.45 0.0K
16:41 397.45 397.45 397.45 397.45 0.0K
16:42 397.45 397.45 397.45 397.45 0.0K
16:44 397.45 397.45 397.40 397.40 0.0K
16:45 397.45 397.45 397.45 397.45 0.0K
16:46 397.45 397.45 397.45 397.45 0.2K
16:47 397.45 397.45 397.45 397.45 0.0K
16:48 397.45 397.45 397.45 397.45 0.0K
16:50 397.50 397.50 397.45 397.45 0.1K
16:51 397.50 397.50 397.50 397.50 0.0K
16:52 397.50 397.50 397.50 397.50 0.1K
16:53 397.50 397.50 397.45 397.45 0.0K
16:54 397.45 397.45 397.45 397.45 0.0K
16:55 397.45 397.45 397.45 397.45 0.0K
16:56 397.45 397.45 397.00 397.00 15.6K
16:57 397.00 397.05 397.00 397.00 0.1K
16:58 397.00 397.00 396.70 396.70 1.3K
16:59 396.70 396.70 396.65 396.65 0.2K
17:00 396.60 396.60 396.50 396.50 0.8K
17:01 396.55 396.55 396.00 396.10 29.3K
17:02 396.05 397.10 395.95 396.60 7.3K
17:03 396.50 396.60 396.50 396.60 0.1K
17:04 396.75 396.75 396.75 396.75 0.0K
17:05 396.75 398.15 396.75 398.15 5.3K
17:06 398.10 398.10 397.85 397.85 0.4K
17:07 398.05 398.05 397.90 397.90 0.0K
17:08 397.65 397.85 397.65 397.65 0.1K
17:09 397.60 397.60 397.35 397.35 0.5K
17:10 397.50 397.50 397.45 397.45 0.0K
17:11 397.30 397.30 396.90 396.90 0.3K
17:12 397.25 397.25 397.25 397.25 0.0K
17:13 396.95 396.95 396.95 396.95 0.5K
17:14 396.75 396.80 396.75 396.80 1.5K
17:15 396.45 396.65 396.25 396.65 0.1K
17:16 396.75 397.05 396.75 397.05 0.0K
17:17 397.05 397.10 397.05 397.10 0.1K
17:19 397.05 397.05 397.05 397.05 0.1K
17:20 397.05 397.10 397.05 397.10 0.1K
17:21 397.00 397.20 397.00 397.20 0.0K
17:22 397.00 397.00 397.00 397.00 0.1K
17:23 397.00 397.05 396.35 396.35 0.4K
17:24 396.50 396.50 396.20 396.20 0.2K
17:25 395.90 396.30 395.90 395.90 6.3K
17:26 395.95 395.95 395.90 395.95 0.2K
17:27 395.95 396.10 395.90 396.10 1.3K
17:28 396.05 396.05 395.75 396.00 1.2K
17:29 395.75 396.00 395.65 395.65 0.2K
17:30 395.75 396.00 395.75 395.75 0.1K
17:31 395.95 395.95 395.85 395.85 0.1K
17:32 395.95 396.15 395.95 396.15 0.4K
17:33 395.70 395.75 395.70 395.70 0.3K
17:34 395.50 395.55 395.25 395.25 1.6K
17:35 396.05 396.15 395.75 396.15 0.7K
17:36 395.70 396.05 395.70 396.00 0.1K
17:37 396.05 396.05 396.00 396.05 0.2K
17:38 396.05 396.05 395.55 395.75 0.1K
17:39 396.00 396.35 395.90 396.20 2.6K
17:40 396.10 396.15 396.10 396.15 0.1K
17:41 396.40 396.40 396.35 396.35 0.0K
17:42 396.40 396.40 396.15 396.15 0.1K
17:43 396.35 396.35 396.35 396.35 0.0K
17:44 396.15 396.35 396.05 396.35 0.4K
17:45 395.95 396.30 395.95 396.30 0.2K
17:46 396.40 396.90 396.40 396.90 1.1K
17:47 397.05 398.10 397.05 398.10 12.4K
17:48 397.60 397.60 397.35 397.35 0.6K
17:49 397.60 397.80 397.55 397.70 0.5K
17:50 397.70 397.70 397.40 397.55 0.1K
17:51 397.55 397.55 397.30 397.30 0.1K
17:52 397.25 397.30 397.20 397.30 0.3K
17:53 397.20 397.25 397.20 397.20 0.8K
17:54 397.20 397.35 397.20 397.25 0.2K
17:55 397.20 397.25 396.80 396.90 1.1K
17:56 396.80 397.30 396.80 396.95 0.3K
17:57 397.25 397.25 396.95 396.95 0.2K
17:58 396.95 397.40 396.95 397.40 0.6K
17:59 396.95 396.95 396.95 396.95 0.0K
18:00 396.85 396.85 396.85 396.85 0.4K
18:01 396.70 396.85 396.70 396.70 0.0K
18:02 396.60 396.65 396.60 396.65 0.0K
18:03 396.65 396.70 396.65 396.70 0.1K
18:04 396.85 396.85 396.85 396.85 0.0K
18:05 396.80 396.85 396.80 396.80 0.0K
18:06 397.10 397.10 396.80 396.80 0.0K
18:07 397.05 397.05 396.80 397.05 0.0K
18:08 396.80 396.90 396.80 396.90 0.0K
18:09 396.95 397.75 396.95 397.15 2.4K
18:10 397.15 397.15 397.05 397.10 0.0K
18:11 397.10 397.10 397.10 397.10 0.1K
18:12 397.10 397.40 397.10 397.40 0.9K
18:13 397.00 397.00 396.95 396.95 1.3K
18:14 396.90 396.90 396.80 396.80 0.1K
18:15 396.85 397.05 396.85 396.90 0.2K
18:16 396.90 396.90 396.90 396.90 0.0K
18:17 397.25 397.30 397.25 397.30 0.0K
18:18 397.05 397.50 397.05 397.50 0.7K
18:19 397.70 397.75 397.55 397.75 0.5K
18:20 397.55 397.75 397.55 397.65 0.1K
18:21 397.65 397.65 397.55 397.55 0.2K
18:22 397.50 397.70 397.50 397.70 0.5K
18:23 397.55 397.55 397.55 397.55 0.2K
18:24 397.60 397.60 397.20 397.20 4.3K
18:25 397.20 397.20 397.10 397.10 0.1K
18:26 397.10 397.15 397.10 397.15 0.0K
18:27 397.15 397.15 397.15 397.15 0.0K
18:28 397.20 397.20 397.15 397.15 0.1K
18:29 397.15 397.20 397.15 397.15 0.0K
18:30 397.20 397.20 397.20 397.20 0.0K
18:31 397.25 397.25 397.25 397.25 0.1K
18:32 397.75 397.75 397.60 397.65 1.5K
18:33 397.65 397.70 397.65 397.70 0.2K
18:34 397.65 397.75 397.65 397.75 0.5K
18:35 397.40 397.40 397.35 397.35 0.7K
18:36 397.35 397.35 397.30 397.30 0.1K
18:37 397.30 397.30 397.30 397.30 0.0K
18:38 397.25 397.25 397.25 397.25 0.0K
18:39 397.25 397.25 397.20 397.25 0.4K
18:45 397.00 397.00 397.00 397.00 0.2K
18:46 397.00 397.00 397.00 397.00 0.0K
18:47 397.00 397.00 397.00 397.00 0.1K
18:48 397.00 397.00 397.00 397.00 0.0K
18:49 397.00 397.00 397.00 397.00 0.1K
19:04 397.00 397.00 397.00 397.00 0.0K
19:05 397.00 397.25 397.00 397.25 1.5K
19:06 397.25 397.25 397.10 397.10 0.0K
19:07 397.10 397.10 397.10 397.10 1.0K
19:08 397.25 397.25 397.25 397.25 0.0K
19:09 397.10 397.25 397.05 397.05 0.1K
19:10 396.90 396.90 396.90 396.90 0.0K
19:12 397.10 397.10 396.90 396.90 0.2K
19:17 397.00 397.00 397.00 397.00 0.0K
19:21 397.00 397.00 397.00 397.00 0.0K
19:22 397.10 397.10 397.10 397.10 0.0K
19:23 397.10 397.10 397.10 397.10 0.0K
19:24 397.10 397.10 397.10 397.10 0.0K
19:25 397.10 397.25 397.10 397.25 0.0K
19:26 397.25 397.25 397.25 397.25 0.0K
19:44 395.55 396.85 395.55 396.85 34.5K
19:45 396.45 396.55 396.40 396.40 0.3K
19:46 396.10 396.15 395.75 395.75 5.4K
19:47 395.60 395.75 395.60 395.75 0.4K
19:48 395.65 396.25 395.65 396.25 1.1K
19:49 396.35 396.45 396.35 396.40 0.2K
19:50 396.45 396.45 396.45 396.45 0.0K
19:51 396.50 396.50 396.40 396.50 0.5K
19:52 396.25 396.25 396.25 396.25 0.0K
19:53 396.55 396.55 396.55 396.55 0.0K
19:54 396.25 396.55 396.25 396.55 0.0K
19:55 396.55 396.55 396.55 396.55 0.1K
19:58 396.60 396.60 396.25 396.25 0.4K
19:59 396.60 396.60 396.60 396.60 0.0K
20:00 396.60 396.60 396.60 396.60 0.0K
20:01 396.25 396.25 396.25 396.25 0.0K
20:03 396.65 397.90 396.65 397.90 4.5K
20:04 397.80 397.80 397.75 397.80 0.4K
20:05 397.90 397.90 397.90 397.90 0.1K
20:06 397.90 398.60 397.90 398.60 2.3K
20:07 398.65 398.65 397.20 397.20 4.3K
20:08 397.25 397.45 397.25 397.45 0.5K
20:09 397.40 397.40 397.40 397.40 0.0K
20:10 397.05 397.40 397.05 397.05 0.2K
20:11 397.05 398.00 397.05 398.00 0.8K
20:12 397.95 398.15 397.60 397.60 2.7K
20:13 397.50 397.50 397.50 397.50 11.4K
20:14 398.40 398.40 397.35 397.35 2.4K
20:15 397.30 397.35 397.10 397.35 0.0K
20:16 397.45 397.45 397.30 397.30 0.0K
20:17 397.80 397.80 397.80 397.80 0.0K
20:18 397.80 398.05 397.75 398.05 3.1K
20:19 397.95 398.35 397.95 398.35 0.0K
20:20 398.35 398.35 397.85 398.35 1.3K
20:21 398.40 398.60 397.45 397.45 6.7K
20:22 397.45 397.50 397.20 397.20 0.8K
20:23 397.20 397.20 397.20 397.20 0.0K
20:24 397.20 397.20 397.20 397.20 0.1K
20:25 397.20 397.20 397.10 397.20 0.2K
20:26 397.20 397.30 396.95 397.30 0.5K
20:27 397.35 397.35 397.35 397.35 0.0K
20:29 397.50 397.50 397.30 397.30 0.5K
20:30 397.60 397.80 397.60 397.80 1.3K
20:31 397.45 397.50 397.20 397.20 1.6K
20:32 397.30 397.50 396.95 397.35 1.2K
20:33 397.35 397.35 397.35 397.35 0.0K
20:34 397.35 397.35 397.30 397.30 1.5K
20:35 397.05 397.05 396.80 396.80 2.4K
20:36 396.95 396.95 396.95 396.95 0.7K
20:37 396.65 396.65 396.65 396.65 0.4K
20:38 396.90 396.90 396.90 396.90 0.2K
20:39 396.65 396.65 396.65 396.65 0.0K
20:40 396.60 396.85 396.45 396.45 1.8K
20:41 396.40 396.40 396.35 396.35 0.1K
20:42 396.35 396.60 396.35 396.60 0.1K
20:43 396.25 396.60 396.25 396.60 0.1K
20:44 396.55 396.55 396.55 396.55 0.0K
20:45 396.60 396.90 396.60 396.80 0.2K
20:46 396.45 396.45 396.25 396.25 0.0K
20:47 396.40 396.40 396.40 396.40 0.0K
20:48 396.35 396.35 396.10 396.10 0.4K
20:49 396.20 396.30 396.15 396.30 0.3K
20:50 396.35 396.35 396.35 396.35 0.5K
20:51 396.30 396.30 395.90 395.95 1.7K
20:52 396.10 396.10 396.10 396.10 1.2K
20:53 396.15 396.15 396.15 396.15 0.0K
20:54 396.15 396.40 396.15 396.40 0.1K
20:55 396.40 397.70 396.40 397.45 6.4K
20:56 397.35 397.35 397.35 397.35 0.0K
20:57 397.40 397.40 397.15 397.15 0.0K
20:58 397.30 397.80 397.30 397.80 1.1K
20:59 397.85 398.00 397.85 397.85 2.4K
21:00 397.50 397.50 397.50 397.50 1.8K
21:01 397.50 397.50 397.45 397.45 1.2K
21:02 397.70 398.15 397.70 398.15 0.1K
21:03 398.15 398.15 397.50 397.55 11.4K
21:04 397.35 397.35 397.30 397.30 0.3K
21:05 397.70 397.70 397.70 397.70 0.0K
21:06 398.25 398.25 398.00 398.25 1.6K
21:07 398.30 398.30 398.00 398.00 6.8K
21:08 398.00 398.00 397.75 397.95 0.5K
21:09 397.95 397.95 397.60 397.90 0.3K
21:10 397.90 397.90 397.90 397.90 0.1K
21:11 397.50 397.90 397.50 397.85 0.1K
21:12 397.70 397.75 397.70 397.70 0.5K
21:13 397.65 397.65 397.60 397.60 0.1K
21:14 397.80 397.85 397.45 397.85 0.8K
21:15 397.90 398.20 397.90 398.20 0.7K
21:16 398.20 398.20 397.85 397.85 0.1K
21:17 397.85 398.10 397.65 397.65 1.0K
21:18 398.05 398.05 397.65 398.00 0.2K
21:19 398.00 398.00 397.65 397.65 0.1K
21:20 398.05 398.05 397.70 397.70 0.1K
21:21 398.10 398.10 398.10 398.10 0.2K
21:22 397.70 397.70 397.65 397.70 0.6K
21:23 398.10 398.15 397.80 398.15 0.3K
21:24 398.15 398.20 398.15 398.20 0.1K
21:25 398.20 398.65 397.45 397.45 7.2K
21:26 397.80 402.45 397.80 402.45 82.1K
21:27 402.70 403.60 402.70 403.40 8.0K
21:28 402.20 404.45 402.20 403.70 16.0K
21:29 403.60 403.80 403.50 403.80 1.2K
21:30 403.70 403.80 403.45 403.45 2.1K
21:31 404.10 404.30 404.10 404.15 12.8K
21:32 404.30 404.30 404.20 404.20 5.2K
21:33 404.10 404.10 403.65 403.80 7.3K
21:34 403.80 403.80 403.35 403.35 1.0K
21:35 403.25 403.35 403.05 403.05 1.9K
21:36 403.00 403.00 402.70 402.80 3.4K
21:37 402.65 403.45 402.65 403.45 3.2K
21:38 403.05 403.05 403.00 403.00 1.4K
21:39 403.00 403.00 402.60 402.60 2.2K
21:40 402.60 402.75 402.60 402.65 0.3K
21:41 402.65 403.35 402.65 402.95 0.8K
21:42 403.00 403.00 402.85 403.00 0.5K
21:43 403.00 403.35 403.00 403.15 1.3K
21:44 403.35 403.35 403.15 403.15 0.1K
21:45 403.10 403.10 403.00 403.05 0.2K
21:46 403.00 403.00 402.85 402.85 0.3K
21:47 402.85 403.00 402.80 402.80 0.5K
21:48 402.85 403.05 402.80 403.05 3.2K
21:49 403.05 403.70 403.05 403.15 1.1K
21:50 403.30 403.30 403.15 403.15 0.1K
21:51 403.15 403.15 403.10 403.10 0.1K
21:52 403.10 403.10 403.10 403.10 0.0K
21:53 403.05 403.05 403.05 403.05 0.0K
21:54 403.05 403.05 402.95 402.95 0.0K
21:56 402.85 402.85 402.65 402.65 0.7K
21:57 403.95 404.90 403.95 404.90 11.7K
21:58 404.80 405.20 404.80 405.20 14.3K
21:59 405.95 406.00 405.60 405.60 6.1K
22:00 405.90 405.90 405.60 405.60 5.4K
22:01 405.30 405.95 405.30 405.90 2.8K
22:02 405.40 405.50 405.00 405.50 1.5K
22:03 404.70 405.05 404.70 405.05 2.3K
22:04 405.20 405.20 404.95 405.00 2.4K
22:05 404.65 404.95 404.60 404.95 1.5K
22:06 404.90 404.90 404.55 404.55 1.9K
22:07 404.35 404.70 404.35 404.65 1.1K
22:08 404.65 404.65 404.50 404.60 1.1K
22:09 404.60 404.65 404.35 404.65 0.4K
22:10 404.45 404.60 404.35 404.60 0.1K
22:11 404.70 404.70 404.55 404.55 0.1K
22:12 404.65 404.65 404.65 404.65 0.2K
22:13 404.45 404.45 403.70 403.95 5.4K
22:14 404.15 404.20 404.15 404.20 0.4K
22:15 404.30 404.50 404.30 404.30 0.2K
22:16 404.10 404.25 404.00 404.25 2.3K
22:17 404.30 404.30 403.95 404.20 0.4K
22:18 404.30 404.30 404.10 404.10 0.0K
22:19 404.25 404.25 404.25 404.25 1.1K
22:20 404.75 404.75 404.40 404.40 2.7K
22:21 404.40 404.40 404.05 404.05 0.0K
22:22 404.05 404.05 404.05 404.05 0.4K
22:23 404.05 404.35 404.05 404.30 2.1K
22:24 404.10 404.85 404.10 404.85 1.1K
22:25 404.85 404.85 404.60 404.60 1.0K
22:26 404.60 404.60 404.40 404.40 0.0K
22:27 404.25 404.40 403.95 404.15 1.7K
22:28 404.15 404.15 403.70 403.70 0.2K
22:29 403.50 403.85 403.50 403.85 2.9K
22:30 403.80 403.80 403.65 403.65 0.1K
22:31 403.45 403.50 403.35 403.35 1.1K
22:32 403.30 404.75 403.30 404.70 4.8K
22:33 404.65 405.00 404.60 405.00 0.8K
22:34 405.00 405.00 404.15 404.15 0.7K
22:35 404.15 404.15 404.05 404.10 0.1K
22:36 403.85 404.00 403.85 404.00 0.2K
22:37 404.05 404.30 403.90 404.15 0.9K
22:38 404.15 404.15 403.85 403.85 0.0K
22:39 403.90 403.90 403.90 403.90 0.0K
22:40 404.00 404.30 404.00 404.30 0.5K
22:41 404.25 404.30 404.00 404.30 1.8K
22:42 404.30 404.45 404.30 404.45 0.8K
22:43 404.50 404.50 404.45 404.45 0.0K
22:44 404.50 404.50 404.45 404.50 0.3K
22:45 404.35 404.35 403.85 403.85 6.3K
22:46 403.85 403.85 403.30 403.30 1.3K
22:47 403.35 403.35 402.90 402.90 4.4K
22:48 402.50 402.55 402.00 402.45 3.1K
22:49 402.45 402.45 401.50 401.85 0.9K
22:50 401.80 401.95 401.80 401.80 0.3K
22:51 401.80 401.80 401.60 401.75 0.2K
22:52 401.85 401.95 401.80 401.85 0.3K
22:53 402.00 402.30 402.00 402.30 0.3K
22:54 402.30 402.50 402.30 402.30 0.2K
22:55 402.50 402.50 402.30 402.30 0.2K
22:56 402.50 402.50 402.40 402.50 0.3K
22:57 402.45 402.65 402.35 402.65 0.6K
22:58 402.65 402.65 402.40 402.65 0.3K
22:59 402.25 402.30 402.05 402.05 0.4K
23:00 402.15 402.20 402.05 402.20 1.0K
23:01 402.15 402.15 402.15 402.15 0.0K
23:02 402.15 402.25 402.00 402.00 0.2K
23:04 402.00 402.15 402.00 402.15 0.7K
23:05 402.05 402.35 402.05 402.35 0.3K
23:06 402.70 402.70 402.35 402.35 0.0K
23:07 402.90 402.90 402.80 402.80 0.3K
23:08 402.80 402.80 402.65 402.65 0.3K
23:09 402.30 402.30 401.60 401.60 1.3K
23:10 401.80 401.80 401.35 401.45 1.1K
23:11 401.30 401.30 401.25 401.25 0.5K
23:12 401.25 401.25 400.75 400.85 4.5K
23:13 400.65 400.80 400.05 400.05 2.8K
23:14 400.40 400.40 400.05 400.05 0.4K
23:15 400.15 400.50 400.15 400.50 0.4K
23:16 400.20 400.20 400.10 400.10 0.5K
23:17 400.05 401.00 399.85 401.00 1.0K
23:18 401.05 401.05 400.80 400.80 0.1K
23:19 400.80 400.90 400.60 400.90 0.2K
23:20 400.40 400.55 400.40 400.55 0.0K
23:21 400.20 400.25 400.20 400.25 0.1K
23:22 400.60 400.60 400.60 400.60 0.0K
23:23 400.70 401.50 400.70 401.40 0.2K
23:24 401.40 401.40 401.40 401.40 0.0K
23:25 401.40 401.40 401.40 401.40 0.0K
23:26 401.40 401.80 401.40 401.80 0.2K
23:27 401.80 402.25 401.80 402.05 0.8K
23:28 402.05 402.25 402.05 402.25 1.1K
23:29 402.25 402.45 402.25 402.45 0.2K
23:30 402.45 402.45 402.15 402.45 1.1K
23:31 402.40 402.70 402.15 402.70 2.1K
23:32 402.70 402.85 402.15 402.70 1.0K
23:33 402.25 402.70 402.25 402.25 0.1K
23:34 402.70 402.70 402.25 402.25 0.1K
23:35 402.25 402.25 402.25 402.25 0.0K
23:36 402.10 402.90 402.10 402.90 1.7K
23:37 402.60 402.60 402.60 402.60 0.1K
23:38 402.60 402.90 402.55 402.55 2.0K
23:39 402.55 403.10 402.55 403.10 3.0K
23:40 403.15 403.15 403.00 403.00 0.2K
23:41 403.00 403.00 403.00 403.00 0.9K
23:42 403.00 403.00 402.10 402.10 2.4K
23:43 401.55 401.55 401.30 401.30 0.1K
23:44 401.05 401.35 401.05 401.35 0.0K
23:45 400.65 401.00 400.65 401.00 1.2K
23:46 401.25 401.25 401.25 401.25 0.6K
23:47 401.45 401.45 401.30 401.30 0.0K
23:48 400.70 401.40 400.70 401.40 0.1K
23:49 401.40 401.40 401.40 401.40 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available