EN+ GROUP

ENPG
🏛️ russian-federation →
404.15
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 409.25 409.25 409.25 409.25 2.9K
07:00 410.75 411.65 410.75 411.60 23.2K
07:01 411.90 413.75 411.90 413.75 28.4K
07:02 413.80 414.65 413.80 414.65 48.0K
07:03 415.95 417.40 415.15 415.15 55.8K
07:04 415.50 417.90 415.45 417.90 37.6K
07:05 417.00 417.00 416.20 416.85 39.0K
07:06 417.75 419.40 417.75 419.40 47.3K
07:07 421.05 421.05 418.60 420.10 111.2K
07:08 419.75 420.15 419.75 420.15 28.1K
07:09 418.00 420.00 418.00 419.55 36.7K
07:10 419.50 419.50 418.45 418.90 8.5K
07:11 418.65 420.25 418.65 420.25 8.5K
07:12 420.45 420.45 419.00 419.00 14.6K
07:13 419.20 419.20 418.50 418.55 21.6K
07:14 418.75 418.75 418.70 418.75 6.7K
07:15 419.00 419.45 418.55 419.45 17.8K
07:16 419.20 419.85 419.20 419.85 21.4K
07:17 420.00 421.00 420.00 421.00 10.5K
07:18 420.80 421.45 420.80 421.20 15.5K
07:19 420.85 421.05 420.85 421.05 7.8K
07:20 421.20 421.20 419.90 420.65 17.8K
07:21 420.50 420.50 419.80 419.95 3.6K
07:22 420.15 420.20 419.85 420.20 5.5K
07:23 419.50 419.50 418.75 418.95 16.8K
07:24 418.95 419.85 418.85 418.85 7.0K
07:25 418.90 420.00 418.90 419.85 6.7K
07:26 420.30 420.65 420.30 420.65 5.5K
07:27 421.35 422.00 421.35 422.00 83.6K
07:28 423.00 423.00 421.70 421.70 36.2K
07:29 421.70 421.70 421.70 421.70 0.6K
07:30 421.55 421.55 420.30 420.30 23.5K
07:31 420.00 421.35 420.00 421.35 9.7K
07:32 421.35 421.70 421.05 421.70 4.6K
07:33 422.40 422.85 421.85 422.50 15.6K
07:34 422.50 423.90 422.50 423.90 31.3K
07:35 423.90 424.05 423.60 423.60 23.4K
07:36 423.50 423.70 423.30 423.70 9.0K
07:37 423.60 424.00 423.60 424.00 5.7K
07:38 425.20 425.20 424.55 424.55 28.7K
07:39 424.00 424.00 424.00 424.00 7.2K
07:40 425.00 425.30 425.00 425.15 35.8K
07:41 424.80 425.00 424.80 425.00 22.1K
07:42 424.80 424.80 423.90 423.90 20.7K
07:43 423.00 424.50 423.00 424.50 35.7K
07:45 421.80 422.95 420.40 422.95 120.2K
07:46 421.00 421.20 420.85 421.20 43.3K
07:47 421.10 421.65 420.85 420.85 10.4K
07:48 421.50 421.60 420.80 420.90 6.0K
07:49 420.05 421.30 420.05 420.85 27.5K
07:50 420.75 421.05 420.75 421.05 4.7K
07:51 421.70 422.60 421.20 422.60 13.0K
07:52 421.75 422.30 421.75 421.75 5.5K
07:53 421.75 423.00 421.75 422.80 23.0K
07:54 422.55 423.05 422.55 423.05 13.1K
07:55 422.75 423.25 422.65 423.15 4.1K
07:56 423.15 424.70 423.05 424.30 41.7K
07:57 424.05 424.05 423.00 423.40 13.0K
07:58 423.55 423.55 423.30 423.30 1.9K
07:59 423.00 423.50 423.00 423.50 6.7K
08:00 423.30 423.30 422.85 422.85 11.2K
08:01 422.60 422.70 421.75 422.70 23.9K
08:02 422.40 422.65 422.40 422.45 0.5K
08:03 422.45 422.45 422.15 422.15 1.6K
08:04 422.00 422.45 421.35 422.45 9.7K
08:05 422.45 423.15 422.45 422.60 7.0K
08:06 423.10 423.60 422.95 423.60 4.6K
08:07 424.15 424.15 423.35 423.55 17.1K
08:08 424.00 424.05 423.40 424.05 9.0K
08:09 424.00 424.00 423.90 423.90 8.9K
08:10 424.10 426.05 424.10 425.60 49.1K
08:11 424.90 426.25 424.90 426.25 31.1K
08:12 426.00 426.10 425.90 426.10 25.5K
08:13 426.70 426.70 426.30 426.30 8.3K
08:14 426.15 426.15 425.05 425.20 18.6K
08:15 424.90 425.00 424.90 424.90 9.5K
08:16 425.10 425.10 424.80 424.80 10.3K
08:17 424.80 425.90 424.80 425.90 7.2K
08:18 425.55 425.55 424.95 424.95 4.7K
08:19 424.80 424.80 423.75 424.20 11.3K
08:20 424.00 424.00 423.70 424.00 4.7K
08:21 424.50 424.50 423.70 423.75 3.2K
08:22 423.70 424.30 423.70 424.00 7.0K
08:23 424.00 424.00 423.60 423.60 7.5K
08:24 423.60 423.95 423.60 423.95 4.0K
08:25 424.50 424.50 423.80 423.80 9.0K
08:26 423.75 423.75 423.25 423.25 9.6K
08:27 423.00 423.75 423.00 423.40 12.4K
08:28 423.15 423.65 423.15 423.15 5.1K
08:29 423.55 423.95 423.50 423.95 8.6K
08:30 423.85 423.85 423.25 423.75 0.9K
08:31 423.75 424.40 423.75 424.40 4.5K
08:32 423.80 424.25 422.80 422.85 10.9K
08:33 422.75 423.15 422.70 423.00 8.3K
08:34 422.90 423.80 422.90 423.55 4.5K
08:35 423.60 423.60 423.50 423.60 1.5K
08:36 423.60 424.25 423.30 424.25 3.5K
08:37 424.30 424.30 423.80 424.00 11.5K
08:38 424.30 424.30 423.75 423.75 2.6K
08:39 424.00 424.20 423.75 424.15 2.8K
08:40 424.00 424.00 423.15 423.20 4.3K
08:41 423.55 423.55 422.65 422.90 6.8K
08:42 422.70 422.90 422.70 422.80 12.9K
08:43 422.60 423.35 422.60 423.35 5.9K
08:44 423.05 423.05 422.95 422.95 2.4K
08:45 422.60 422.60 422.25 422.25 6.5K
08:46 422.40 423.55 422.20 423.55 8.4K
08:47 423.20 423.60 423.00 423.60 3.4K
08:48 423.75 423.75 422.65 422.95 3.9K
08:49 422.00 422.85 422.00 422.30 15.7K
08:50 422.15 422.60 422.15 422.20 2.3K
08:51 422.75 422.75 422.40 422.60 3.2K
08:52 422.40 422.70 422.40 422.50 1.3K
08:53 422.70 422.80 422.35 422.35 3.0K
08:54 422.70 423.10 422.50 423.10 1.9K
08:55 422.60 423.20 422.00 422.00 9.9K
08:56 422.85 422.85 422.70 422.70 1.9K
08:57 423.10 423.75 422.85 423.75 16.1K
08:58 424.45 425.00 423.80 425.00 32.3K
08:59 424.90 424.90 424.00 424.45 4.8K
09:00 424.40 424.40 423.40 423.40 15.0K
09:01 423.25 423.35 423.00 423.00 7.2K
09:02 422.75 422.75 422.20 422.20 11.7K
09:03 421.70 422.40 421.70 422.00 7.3K
09:04 422.55 423.50 422.50 423.50 4.4K
09:05 423.65 423.65 423.25 423.40 5.4K
09:06 423.95 424.20 423.65 424.05 14.6K
09:07 424.15 424.15 423.30 423.85 3.6K
09:08 423.80 423.90 423.65 423.70 1.0K
09:09 423.95 424.30 423.65 423.65 5.7K
09:10 424.15 424.40 424.00 424.40 8.5K
09:11 424.05 424.05 423.50 423.50 7.5K
09:12 423.90 423.90 423.40 423.40 3.8K
09:13 423.40 423.45 423.20 423.20 3.9K
09:14 423.15 423.25 423.15 423.15 9.6K
09:15 423.15 423.75 423.15 423.75 5.1K
09:16 423.15 424.10 423.15 424.10 6.5K
09:17 424.30 424.30 423.60 423.60 3.5K
09:18 423.90 424.00 423.90 423.90 0.5K
09:19 423.90 424.25 423.90 424.10 4.9K
09:20 424.35 424.35 423.30 423.30 4.8K
09:21 423.70 423.95 423.65 423.65 1.2K
09:22 423.65 423.90 423.65 423.90 0.9K
09:23 423.80 423.80 423.00 423.00 4.8K
09:24 423.00 423.35 422.85 422.85 9.0K
09:25 422.75 422.75 422.25 422.30 12.9K
09:26 423.50 423.50 422.45 422.85 6.3K
09:27 423.05 423.05 422.85 422.85 0.7K
09:28 423.00 423.00 422.45 422.45 3.7K
09:29 422.40 422.40 422.05 422.05 3.9K
09:31 420.75 421.00 420.55 420.70 36.6K
09:32 420.45 421.85 420.00 421.75 52.9K
09:33 421.00 421.40 421.00 421.25 5.4K
09:34 421.00 421.50 421.00 421.10 2.1K
09:35 420.85 421.95 420.85 420.90 18.3K
09:36 421.00 421.40 420.95 421.40 3.7K
09:37 421.40 421.40 420.90 420.90 5.9K
09:38 420.95 421.15 420.85 421.15 1.9K
09:39 420.80 421.05 420.80 420.85 4.2K
09:40 421.05 421.75 421.05 421.75 5.3K
09:41 421.75 421.85 421.50 421.60 1.2K
09:42 421.45 421.95 420.60 420.60 9.0K
09:43 421.00 421.00 420.65 421.00 1.0K
09:44 420.85 422.05 420.85 422.05 9.1K
09:45 421.60 422.00 421.60 421.60 3.4K
09:46 421.65 422.05 421.50 421.50 1.9K
09:47 421.40 421.65 421.20 421.60 1.3K
09:48 421.55 421.60 420.90 421.15 2.5K
09:49 421.15 421.50 421.15 421.50 0.5K
09:50 421.70 422.00 421.70 422.00 4.2K
09:51 421.90 422.00 421.20 421.20 5.3K
09:52 421.50 421.60 421.20 421.60 1.1K
09:53 421.65 421.65 421.20 421.40 0.5K
09:54 421.25 421.25 420.95 420.95 2.1K
09:55 421.05 423.50 420.95 423.50 27.0K
09:56 423.30 423.75 422.90 423.40 21.9K
09:57 424.10 424.10 423.00 423.00 14.9K
09:58 422.95 423.60 422.55 423.60 4.0K
09:59 423.75 423.95 423.35 423.85 9.6K
10:00 422.30 422.30 422.15 422.15 30.4K
10:01 424.05 424.20 423.60 423.60 33.3K
10:02 423.55 423.55 422.70 423.25 17.4K
10:03 423.20 423.20 422.75 423.10 5.2K
10:04 423.00 423.00 422.40 422.50 12.2K
10:05 422.90 422.90 420.30 420.30 27.9K
10:06 419.90 421.30 419.90 421.30 60.3K
10:07 419.80 420.60 419.80 419.85 23.2K
10:08 419.00 419.00 417.30 417.95 114.6K
10:09 416.60 417.30 416.60 416.90 84.7K
10:10 416.20 416.20 414.75 414.75 77.3K
10:11 415.80 416.05 415.80 416.05 26.6K
10:12 416.10 417.20 416.00 417.20 31.5K
10:13 418.85 418.85 417.60 418.70 59.1K
10:14 418.95 418.95 417.60 417.60 21.0K
10:15 417.20 417.20 416.40 416.40 13.8K
10:16 416.30 417.05 416.30 416.95 18.8K
10:17 417.10 417.10 416.50 416.50 3.7K
10:18 416.40 417.15 416.40 417.15 6.2K
10:19 417.15 417.15 416.35 416.50 3.2K
10:20 416.65 416.65 416.45 416.50 2.1K
10:21 416.50 416.95 416.40 416.95 2.5K
10:22 417.05 417.70 417.05 417.70 7.5K
10:23 417.30 417.70 417.30 417.70 13.4K
10:24 418.45 419.00 418.45 418.55 17.8K
10:25 418.55 418.85 418.50 418.50 20.5K
10:26 418.45 418.70 417.90 418.30 9.7K
10:27 418.20 418.20 418.00 418.05 2.9K
10:28 418.15 418.60 418.15 418.60 1.2K
10:29 418.50 419.65 418.50 419.65 12.4K
10:30 420.30 420.30 418.90 418.90 42.2K
10:31 418.55 418.95 418.55 418.95 2.5K
10:32 421.15 421.15 419.20 419.20 45.3K
10:33 419.35 419.35 419.25 419.30 0.9K
10:34 419.45 419.45 419.25 419.25 4.0K
10:35 419.25 419.70 419.25 419.45 4.7K
10:36 419.50 419.65 419.10 419.10 0.9K
10:37 419.00 419.25 418.40 419.25 17.2K
10:38 419.65 420.00 419.50 420.00 4.2K
10:39 420.20 420.80 419.45 419.45 10.8K
10:40 419.20 419.30 418.70 418.80 5.4K
10:41 419.25 419.40 419.20 419.40 1.4K
10:42 419.00 421.20 419.00 421.20 21.8K
10:43 421.50 421.90 420.85 421.90 20.3K
10:44 421.35 421.90 421.35 421.65 11.5K
10:45 421.05 421.45 420.25 420.75 12.2K
10:46 420.60 420.60 420.05 420.20 2.4K
10:47 420.40 420.55 420.25 420.40 5.7K
10:48 420.35 420.55 420.35 420.55 0.5K
10:49 420.35 420.40 420.25 420.25 2.5K
10:50 420.30 421.10 420.30 421.10 5.5K
10:51 421.15 421.50 421.00 421.50 13.1K
10:52 421.60 423.50 421.55 423.50 41.0K
10:53 423.00 423.00 422.60 422.90 13.7K
10:54 423.15 423.15 422.20 422.50 11.7K
10:55 422.25 423.50 422.25 423.50 13.4K
10:56 424.20 424.20 422.95 423.00 31.1K
10:57 423.25 423.25 422.85 422.85 5.6K
10:58 422.80 422.80 422.60 422.60 5.8K
10:59 422.70 424.00 422.70 424.00 25.9K
11:00 423.50 423.55 423.05 423.20 3.2K
11:01 422.70 422.70 421.65 421.65 26.6K
11:02 422.10 422.40 421.95 422.15 4.8K
11:03 422.35 422.35 422.00 422.25 7.7K
11:04 422.05 422.05 421.60 421.60 11.0K
11:05 421.75 421.75 421.50 421.50 8.8K
11:06 421.75 422.35 421.75 422.35 4.4K
11:07 422.45 423.05 422.45 423.05 3.8K
11:08 422.75 422.75 422.20 422.45 1.5K
11:09 422.15 422.40 421.95 421.95 5.0K
11:10 421.95 422.50 421.75 422.05 6.3K
11:11 422.10 422.40 422.10 422.25 0.9K
11:12 422.20 422.25 422.20 422.25 0.1K
11:13 422.50 423.35 422.45 423.35 22.5K
11:14 422.95 423.30 422.85 423.25 6.1K
11:15 423.20 423.20 422.85 422.85 0.8K
11:16 422.65 422.70 422.50 422.50 3.4K
11:17 422.30 422.30 421.75 421.75 8.4K
11:18 420.75 422.25 420.75 422.25 25.4K
11:19 421.90 421.90 421.80 421.80 2.2K
11:20 421.65 421.65 421.00 421.00 7.5K
11:21 420.45 421.20 420.45 420.50 20.1K
11:22 420.50 420.80 420.50 420.50 3.1K
11:23 420.05 420.70 419.85 420.15 9.5K
11:24 420.00 420.65 420.00 420.65 3.2K
11:25 420.80 420.90 420.55 420.85 1.9K
11:26 420.95 421.55 420.95 421.50 7.2K
11:27 421.15 421.15 419.50 420.00 12.3K
11:28 420.00 420.00 419.40 419.60 12.0K
11:29 419.60 419.75 419.60 419.75 1.7K
11:30 419.75 419.75 419.15 419.15 7.2K
11:31 419.20 419.35 419.10 419.20 7.4K
11:32 418.50 419.05 418.50 419.05 17.8K
11:33 420.05 421.25 420.05 420.10 14.6K
11:34 419.90 420.45 419.90 420.45 1.3K
11:35 420.45 420.45 418.85 418.85 5.5K
11:36 417.70 417.85 417.50 417.65 22.6K
11:37 417.80 418.70 417.80 418.00 11.9K
11:38 418.30 418.90 418.00 418.90 1.7K
11:39 418.80 419.35 418.80 419.25 5.7K
11:40 419.45 419.45 418.75 419.00 8.1K
11:41 418.70 418.80 418.45 418.45 8.3K
11:42 418.30 418.50 418.30 418.50 2.3K
11:43 418.50 419.90 418.50 419.60 7.7K
11:44 420.15 420.75 420.15 420.50 7.5K
11:45 419.15 419.75 419.05 419.75 13.0K
11:46 419.40 420.50 418.80 418.80 14.8K
11:47 418.95 418.95 418.20 418.35 5.9K
11:48 418.40 419.10 418.25 419.00 1.9K
11:49 419.40 419.70 419.35 419.40 4.6K
11:50 419.35 419.65 419.00 419.40 4.0K
11:51 419.35 421.10 419.35 421.10 18.8K
11:52 421.45 421.45 420.30 420.85 12.7K
11:53 421.10 421.35 420.80 420.80 3.5K
11:54 421.00 421.00 420.00 420.50 11.4K
11:55 420.10 420.40 420.10 420.30 0.6K
11:56 420.50 420.55 420.35 420.40 1.4K
11:57 420.50 421.85 420.50 421.85 5.6K
11:58 421.95 422.10 421.50 421.50 13.7K
11:59 421.55 421.55 420.95 421.25 3.0K
12:00 421.00 421.00 420.65 420.65 3.5K
12:01 420.75 420.75 420.50 420.65 1.3K
12:02 420.40 420.45 419.80 419.80 7.9K
12:03 419.80 420.40 419.70 419.70 12.6K
12:04 419.90 419.95 419.90 419.95 2.7K
12:05 420.05 420.35 419.55 420.35 20.7K
12:06 419.60 420.25 419.30 420.25 18.0K
12:07 420.20 420.30 419.70 419.80 4.8K
12:08 420.30 420.45 420.30 420.45 1.3K
12:09 420.50 420.50 420.10 420.10 1.2K
12:10 420.40 420.40 420.15 420.35 5.4K
12:11 420.60 420.60 420.25 420.45 8.1K
12:12 420.65 421.55 420.40 421.55 5.1K
12:13 421.55 422.95 421.25 422.95 41.3K
12:14 422.35 422.75 422.00 422.75 8.0K
12:15 422.95 423.10 421.80 422.05 20.9K
12:16 422.25 422.50 422.05 422.35 8.8K
12:17 422.70 422.70 422.10 422.10 27.9K
12:18 422.30 422.55 422.30 422.50 1.0K
12:19 422.05 422.35 422.05 422.05 0.5K
12:20 422.05 422.10 422.05 422.10 1.5K
12:21 422.10 422.85 422.10 422.60 12.5K
12:22 422.75 422.95 422.15 422.95 54.5K
12:23 424.30 424.30 424.00 424.00 89.4K
12:24 424.05 424.25 424.05 424.10 10.5K
12:25 424.75 425.45 424.75 425.40 58.9K
12:26 425.15 425.20 424.50 424.50 23.3K
12:27 424.90 424.90 424.15 424.15 18.2K
12:28 424.20 424.45 423.75 423.80 6.8K
12:29 424.40 424.40 424.15 424.15 7.6K
12:30 424.00 424.00 422.75 422.75 13.6K
12:31 422.80 423.40 422.80 423.00 15.9K
12:32 423.00 423.00 422.85 422.85 8.7K
12:33 422.90 423.40 422.90 422.95 11.0K
12:34 422.95 422.95 422.60 422.60 4.9K
12:35 422.85 423.55 422.85 423.40 11.4K
12:36 423.45 423.45 423.40 423.45 11.5K
12:37 423.40 423.40 423.20 423.20 7.2K
12:38 423.25 423.45 423.10 423.10 2.2K
12:39 423.05 423.50 423.05 423.40 4.7K
12:40 424.05 424.60 424.05 424.10 27.7K
12:41 424.10 424.45 423.85 423.85 17.0K
12:42 423.85 424.00 422.55 422.55 8.8K
12:43 422.55 423.25 422.55 423.00 5.2K
12:44 423.05 423.05 421.65 422.45 15.9K
12:45 422.30 422.65 422.25 422.55 5.7K
12:46 422.40 422.65 422.40 422.60 3.0K
12:47 422.50 422.65 422.50 422.65 2.2K
12:48 422.65 423.20 422.65 423.20 2.2K
12:49 423.00 423.00 422.30 422.30 4.7K
12:50 422.10 422.20 421.70 421.70 7.5K
12:51 422.50 422.55 421.50 421.50 3.7K
12:52 421.60 422.50 421.60 422.50 1.1K
12:53 422.50 422.50 422.30 422.30 0.3K
12:54 422.30 422.95 422.30 422.85 2.4K
12:55 422.70 423.00 422.40 422.85 1.1K
12:56 422.35 422.35 421.60 421.80 3.0K
12:57 422.00 422.75 421.80 422.75 2.2K
12:58 422.35 423.15 422.35 423.05 1.7K
12:59 423.50 423.55 423.00 423.55 7.1K
13:00 423.70 423.70 422.60 422.60 3.3K
13:01 423.25 423.50 423.20 423.50 2.5K
13:02 423.20 424.40 423.20 424.40 17.1K
13:03 425.30 425.30 425.00 425.00 21.2K
13:04 426.10 426.10 425.35 426.00 104.2K
13:05 425.10 426.40 425.10 426.40 35.0K
13:06 426.90 428.10 426.90 427.90 152.6K
13:07 426.85 428.20 426.85 428.20 56.4K
13:08 427.70 429.35 427.70 428.60 93.6K
13:09 428.40 429.50 428.40 429.00 56.6K
13:10 429.35 429.35 428.10 428.10 25.8K
13:11 428.50 428.65 428.00 428.20 29.3K
13:12 428.80 429.35 428.75 428.75 19.7K
13:13 427.80 428.65 427.70 427.70 24.1K
13:14 428.00 428.25 427.80 428.00 8.8K
13:15 428.95 429.20 428.95 429.20 20.0K
13:16 429.65 431.40 429.65 431.40 127.6K
13:17 431.10 431.10 430.90 430.90 63.2K
13:18 430.50 430.50 429.60 429.75 46.8K
13:19 429.50 429.50 429.05 429.50 18.0K
13:20 429.20 429.85 429.20 429.85 30.6K
13:21 430.40 430.50 429.85 430.15 20.6K
13:22 430.45 430.45 430.35 430.45 9.5K
13:23 430.75 431.50 430.75 431.50 49.1K
13:24 431.50 431.95 431.50 431.95 70.1K
13:25 430.95 430.95 429.95 429.95 73.1K
13:26 429.80 430.20 429.80 430.20 29.9K
13:27 430.00 430.40 430.00 430.40 8.6K
13:28 430.50 431.10 430.50 430.90 17.4K
13:29 430.75 430.75 429.35 429.35 22.1K
13:30 429.55 430.20 429.55 429.90 12.2K
13:31 430.20 431.40 430.20 430.95 22.1K
13:32 431.10 431.55 430.55 431.55 28.4K
13:33 430.10 430.20 429.90 429.90 26.1K
13:34 428.90 429.65 428.90 429.65 32.0K
13:35 429.40 429.65 429.20 429.20 4.6K
13:36 428.35 428.35 428.20 428.30 41.4K
13:37 428.45 428.80 428.20 428.20 12.5K
13:38 428.75 428.75 428.15 428.15 4.6K
13:39 428.65 428.65 428.00 428.50 14.6K
13:40 428.60 429.00 428.60 429.00 8.6K
13:41 429.40 429.40 428.30 428.30 8.9K
13:42 428.95 429.00 428.90 428.90 4.0K
13:43 429.15 429.45 429.00 429.45 7.5K
13:44 429.35 429.50 429.35 429.50 5.1K
13:45 430.25 431.20 430.20 431.20 27.7K
13:46 431.45 431.45 431.00 431.00 30.2K
13:47 431.05 431.50 430.45 430.45 23.9K
13:48 430.65 431.00 430.40 430.65 19.4K
13:49 430.15 430.50 429.50 429.50 22.0K
13:50 429.35 429.80 429.00 429.80 19.3K
13:51 429.90 429.90 429.00 429.40 6.8K
13:52 428.85 429.50 428.85 429.50 5.7K
13:53 429.10 429.20 429.05 429.05 6.2K
13:54 429.35 430.70 429.05 430.65 10.8K
13:55 429.80 430.50 429.15 430.50 10.2K
13:56 430.25 430.30 430.00 430.30 4.2K
13:57 430.05 430.60 429.00 429.00 25.9K
13:58 428.80 428.90 428.50 428.90 12.8K
13:59 428.80 429.05 428.75 429.00 2.7K
14:00 429.35 429.35 429.30 429.35 4.0K
14:01 429.35 430.45 429.35 430.45 18.7K
14:02 429.90 430.40 429.90 429.90 6.2K
14:03 429.90 430.25 429.90 430.10 11.5K
14:04 430.35 430.45 430.05 430.10 6.6K
14:05 430.15 430.15 428.90 428.90 14.7K
14:06 428.95 428.95 428.90 428.90 5.4K
14:07 429.00 429.40 428.95 429.00 4.0K
14:08 428.90 429.15 428.80 428.80 4.1K
14:09 428.70 428.70 428.45 428.45 16.1K
14:10 428.50 428.95 428.50 428.85 27.6K
14:11 427.10 428.40 427.10 428.00 63.8K
14:12 427.75 428.80 427.75 428.80 18.3K
14:13 428.45 428.45 427.30 428.25 22.3K
14:14 428.40 428.55 428.05 428.20 9.1K
14:15 427.10 427.10 426.70 426.70 60.2K
14:16 426.75 427.10 426.75 426.75 21.8K
14:17 428.05 428.05 427.40 427.65 16.7K
14:18 427.35 427.75 427.35 427.60 4.6K
14:19 427.20 427.90 427.20 427.75 15.3K
14:20 427.50 427.85 427.50 427.70 11.2K
14:21 427.40 428.00 427.40 428.00 12.3K
14:22 428.05 428.05 427.50 427.50 3.6K
14:23 427.60 427.95 427.50 427.50 7.5K
14:24 427.95 428.70 427.75 427.75 19.7K
14:25 427.95 427.95 427.00 427.40 46.9K
14:26 427.75 427.75 427.60 427.60 5.4K
14:27 427.75 427.80 427.55 427.80 5.2K
14:28 427.60 427.90 427.30 427.30 4.9K
14:29 427.25 427.60 427.20 427.60 5.9K
14:30 427.50 427.60 427.30 427.30 8.4K
14:31 427.30 427.50 427.15 427.20 5.8K
14:32 426.80 426.80 426.00 426.00 28.8K
14:33 426.15 426.15 425.95 426.00 38.5K
14:34 425.95 426.20 425.95 426.20 18.7K
14:35 426.85 426.85 426.45 426.70 5.7K
14:36 426.65 426.65 426.25 426.35 1.4K
14:37 426.35 426.35 426.30 426.30 1.3K
14:38 426.25 427.45 426.25 427.15 15.0K
14:39 427.00 427.05 426.90 426.90 1.5K
14:40 427.00 427.20 426.80 426.90 2.8K
14:41 426.80 426.80 426.80 426.80 0.7K
14:42 427.20 427.40 426.85 427.40 4.7K
14:43 427.45 427.85 427.30 427.85 10.4K
14:44 428.40 428.40 427.95 427.95 15.8K
14:45 428.10 428.40 428.10 428.10 12.4K
14:46 428.20 428.20 427.70 428.00 3.8K
14:47 428.05 429.00 428.05 428.90 19.1K
14:48 428.90 428.95 428.65 428.65 1.5K
14:49 428.75 428.75 428.05 428.05 3.6K
14:50 427.85 427.85 427.10 427.10 5.7K
14:51 427.40 427.50 427.40 427.40 2.6K
14:52 427.40 427.95 427.40 427.95 1.8K
14:53 427.95 428.65 427.95 428.30 3.6K
14:54 428.25 428.30 427.85 427.85 1.2K
14:55 427.85 427.85 427.30 427.30 4.4K
14:56 427.20 427.20 427.05 427.05 3.0K
14:57 426.65 427.15 426.65 426.95 3.0K
14:58 426.55 426.90 426.55 426.75 3.0K
14:59 426.60 427.05 426.50 427.05 3.9K
15:00 427.45 427.90 427.45 427.90 5.4K
15:01 428.10 428.10 427.60 427.75 1.7K
15:02 427.40 428.00 427.40 428.00 3.0K
15:03 428.00 428.00 427.45 427.45 1.8K
15:04 427.60 427.60 427.20 427.20 7.0K
15:05 427.25 427.25 427.05 427.25 8.2K
15:06 427.25 427.30 427.25 427.25 0.5K
15:07 427.30 427.50 427.05 427.05 2.6K
15:08 427.30 427.55 427.20 427.25 2.5K
15:09 427.05 429.00 427.05 428.55 14.1K
15:10 430.05 430.05 429.50 429.50 52.1K
15:11 429.30 429.85 429.30 429.85 10.7K
15:12 429.85 430.15 429.85 430.00 6.7K
15:13 430.00 430.10 429.85 429.85 7.5K
15:14 429.75 430.10 429.65 430.10 3.4K
15:15 430.15 430.15 428.85 429.00 30.5K
15:16 428.90 428.95 428.30 428.30 37.6K
15:17 428.35 428.50 428.30 428.50 19.5K
15:18 428.05 428.40 428.05 428.40 5.4K
15:19 428.45 428.50 427.10 427.10 13.6K
15:20 427.80 427.80 427.05 427.15 9.0K
15:21 427.60 427.75 427.55 427.65 2.2K
15:22 427.70 428.25 427.70 428.25 3.3K
15:23 428.15 428.15 427.90 427.90 0.4K
15:24 427.90 428.45 427.90 428.30 3.8K
15:25 427.95 428.45 427.95 428.10 6.1K
15:26 428.40 428.50 427.95 427.95 3.3K
15:27 428.00 428.30 428.00 428.10 0.8K
15:28 428.25 429.50 428.25 429.40 28.4K
15:29 429.45 429.45 429.15 429.15 2.9K
15:30 429.15 429.15 428.25 428.25 2.9K
15:31 428.50 428.95 428.45 428.45 4.0K
15:32 429.00 429.00 428.55 428.60 4.7K
15:33 428.60 428.65 428.55 428.65 0.7K
15:34 428.60 428.60 428.05 428.35 6.4K
15:35 428.35 428.35 427.60 427.85 4.0K
15:36 427.90 428.35 427.90 428.35 4.4K
15:37 428.40 428.40 428.10 428.10 3.8K
15:38 428.15 428.15 427.40 427.40 4.9K
15:39 427.90 428.25 427.90 428.00 2.4K
15:40 428.40 428.55 428.00 428.55 3.0K
15:41 428.55 428.55 428.00 428.05 0.8K
15:42 428.30 429.00 428.10 429.00 4.5K
15:43 429.00 429.25 429.00 429.25 3.2K
15:44 428.80 429.35 428.80 429.35 7.5K
15:45 429.45 429.45 429.30 429.30 1.7K
15:46 429.30 429.30 429.05 429.05 5.8K
15:47 428.70 429.30 428.70 429.30 8.0K
15:48 429.55 430.15 429.55 430.15 27.0K
15:49 430.15 430.50 429.90 430.50 40.4K
15:50 430.30 430.40 430.25 430.35 4.8K
15:51 430.20 430.50 430.20 430.45 10.1K
15:52 430.55 430.55 429.90 430.15 18.8K
15:53 430.30 430.50 430.30 430.50 2.8K
15:54 430.35 430.35 429.40 429.95 10.8K
15:55 429.80 429.80 429.70 429.75 1.7K
15:56 429.30 429.85 429.30 429.85 9.0K
15:57 429.55 429.80 429.40 429.55 3.1K
15:58 429.20 429.30 429.20 429.30 8.0K
15:59 429.05 429.30 429.05 429.10 3.1K
16:00 430.25 430.25 430.25 430.25 12.7K
16:01 430.00 430.00 429.95 429.95 6.8K
16:02 429.95 430.00 429.95 430.00 32.8K
16:03 430.45 430.80 430.45 430.80 41.7K
16:04 430.95 432.00 430.95 431.90 68.4K
16:05 431.50 431.50 430.90 430.90 18.3K
16:06 430.55 431.05 430.55 431.05 16.1K
16:07 431.10 431.10 430.00 430.70 17.0K
16:08 430.80 430.85 430.75 430.75 7.2K
16:09 430.65 430.65 430.00 430.00 19.1K
16:10 430.05 430.05 430.00 430.05 16.3K
16:11 430.00 430.25 429.70 430.25 9.2K
16:12 430.30 430.30 430.00 430.00 6.3K
16:13 429.25 430.20 429.25 430.20 14.6K
16:14 430.20 430.20 429.90 430.00 4.0K
16:15 429.35 429.35 428.45 428.45 39.1K
16:16 428.70 429.00 428.70 428.85 12.5K
16:17 429.15 429.15 428.70 428.95 7.9K
16:18 429.00 429.00 428.60 428.70 12.4K
16:19 428.35 428.55 428.20 428.30 51.1K
16:20 428.65 428.65 428.60 428.60 4.7K
16:21 429.40 429.40 428.80 429.40 14.8K
16:22 429.50 429.65 429.50 429.60 9.4K
16:23 429.35 429.50 429.25 429.35 7.3K
16:24 429.15 429.30 429.15 429.30 1.5K
16:25 429.25 429.25 429.10 429.10 2.8K
16:26 429.45 429.45 429.45 429.45 1.8K
16:27 429.50 429.70 429.50 429.70 3.8K
16:28 429.70 429.70 429.35 429.50 5.3K
16:29 429.30 429.30 428.05 428.35 39.0K
16:30 428.30 428.70 428.30 428.70 12.3K
16:31 429.10 429.10 428.50 428.50 1.8K
16:32 428.25 428.95 428.10 428.95 13.8K
16:33 428.65 428.70 428.00 428.00 4.9K
16:34 428.20 428.25 428.00 428.25 11.5K
16:35 428.35 428.35 427.70 427.70 18.8K
16:36 427.70 428.15 427.70 427.80 12.6K
16:37 427.80 428.40 427.70 428.40 5.4K
16:38 428.15 428.40 428.15 428.20 1.0K
16:39 428.20 428.25 428.15 428.15 3.9K
16:40 428.45 428.50 428.30 428.35 6.1K
16:41 428.35 428.55 427.90 427.90 4.1K
16:42 427.50 428.20 427.50 428.20 6.8K
16:43 428.35 428.35 427.90 428.05 1.1K
16:44 428.05 428.05 427.55 427.55 2.5K
16:45 426.80 426.80 426.80 426.80 22.5K
16:46 426.00 426.70 426.00 426.45 103.6K
16:47 426.10 426.35 426.10 426.35 5.8K
16:48 426.70 426.70 425.75 425.75 28.9K
16:49 425.50 426.45 425.50 426.45 33.4K
16:50 426.30 426.85 426.30 426.80 13.6K
16:51 426.70 426.70 425.65 425.65 11.6K
16:52 424.70 425.60 424.65 424.65 110.1K
16:53 424.30 425.00 424.30 424.75 32.1K
16:54 425.00 425.30 424.30 424.55 30.3K
16:55 424.15 424.90 424.15 424.90 61.8K
16:56 424.90 425.60 424.90 425.30 21.9K
16:57 425.10 425.10 424.95 425.00 9.0K
16:58 425.00 425.35 425.00 425.20 10.7K
16:59 424.50 425.30 424.50 424.70 22.4K
17:00 425.60 425.60 424.15 424.70 27.4K
17:01 424.60 425.85 424.60 425.85 14.4K
17:02 425.85 425.85 425.70 425.85 1.6K
17:03 425.10 425.60 425.10 425.20 11.0K
17:04 425.30 425.50 425.20 425.50 1.5K
17:05 425.35 425.80 425.35 425.80 2.1K
17:06 426.25 426.50 426.00 426.00 40.6K
17:07 426.00 426.50 426.00 426.50 1.8K
17:08 426.20 426.40 426.20 426.30 19.7K
17:09 426.05 426.45 426.00 426.45 3.6K
17:10 426.45 426.45 425.70 425.70 4.4K
17:11 425.25 425.25 422.30 422.30 90.0K
17:12 422.45 423.00 422.45 423.00 37.8K
17:13 423.05 423.45 423.05 423.45 26.8K
17:14 422.75 423.30 422.70 422.90 33.6K
17:15 423.05 423.05 421.75 421.75 33.6K
17:16 421.85 423.00 421.75 423.00 45.1K
17:17 422.80 422.90 422.55 422.90 15.9K
17:18 422.60 422.95 422.15 422.15 7.3K
17:19 422.10 423.20 422.10 422.85 8.0K
17:20 423.00 423.00 422.95 423.00 8.4K
17:21 423.00 423.30 423.00 423.10 7.8K
17:22 422.80 422.80 422.25 422.25 10.0K
17:23 422.65 422.75 421.95 421.95 8.9K
17:24 422.15 422.50 422.15 422.50 5.8K
17:25 422.40 422.45 421.75 421.75 17.2K
17:26 421.55 421.55 421.50 421.50 2.8K
17:27 421.35 421.35 420.55 421.00 97.9K
17:28 421.35 421.35 421.05 421.25 19.1K
17:29 421.65 422.25 421.65 422.25 18.3K
17:30 422.10 422.35 421.85 421.85 3.3K
17:31 421.80 421.80 421.70 421.75 1.5K
17:32 421.75 422.40 421.75 422.20 6.8K
17:33 422.30 424.00 422.30 424.00 41.1K
17:34 423.80 423.85 423.55 423.85 11.6K
17:35 423.60 423.90 423.35 423.35 6.0K
17:36 423.65 423.65 422.80 423.10 3.6K
17:37 423.10 423.50 423.00 423.40 3.6K
17:38 423.15 423.60 423.15 423.60 1.2K
17:39 424.00 424.20 423.75 424.00 17.4K
17:40 424.00 424.00 423.20 423.20 5.3K
17:41 423.55 423.55 423.15 423.50 4.6K
17:42 423.35 423.35 423.00 423.05 2.9K
17:43 423.35 424.15 423.25 423.30 18.5K
17:44 423.70 423.95 423.65 423.90 2.1K
17:45 424.15 424.70 424.15 424.70 8.5K
17:46 424.90 426.65 424.90 426.65 51.2K
17:47 426.50 426.50 426.00 426.00 15.7K
17:48 426.15 426.15 425.75 426.10 9.1K
17:49 426.00 426.30 425.95 426.15 17.7K
17:50 426.35 426.70 426.15 426.15 14.2K
17:51 425.65 425.65 425.25 425.50 9.6K
17:52 425.65 426.35 425.65 426.35 4.3K
17:53 425.80 425.80 425.15 425.15 7.1K
17:54 425.75 425.75 425.35 425.70 3.0K
17:55 425.35 425.60 425.10 425.10 4.2K
17:56 425.15 425.40 425.15 425.30 2.7K
17:57 425.30 425.60 425.30 425.55 0.7K
17:58 425.35 425.45 423.80 423.80 21.1K
17:59 423.75 424.60 423.75 424.20 5.0K
18:00 424.25 424.25 424.05 424.05 2.1K
18:01 424.00 424.00 423.90 423.90 0.2K
18:02 423.40 423.80 423.40 423.55 7.5K
18:03 423.45 423.55 423.45 423.55 4.7K
18:04 423.20 423.75 423.20 423.75 20.3K
18:05 423.75 424.60 423.75 424.60 5.1K
18:06 424.65 424.80 423.90 423.90 7.8K
18:07 424.05 424.05 423.75 423.95 0.4K
18:08 423.65 423.65 423.30 423.30 1.2K
18:09 423.35 423.95 423.35 423.65 4.3K
18:10 423.65 423.80 423.65 423.80 0.9K
18:11 423.90 424.40 423.90 424.15 1.8K
18:12 424.20 424.40 424.20 424.40 1.7K
18:13 424.45 425.00 424.45 425.00 7.7K
18:14 424.80 424.80 424.65 424.65 1.7K
18:15 424.65 424.65 424.00 424.00 1.4K
18:16 424.15 424.60 424.05 424.15 1.0K
18:17 424.40 424.40 424.10 424.10 1.1K
18:18 424.10 424.35 424.00 424.30 2.4K
18:19 424.20 424.40 424.15 424.20 0.6K
18:20 424.35 424.45 424.35 424.45 0.6K
18:21 424.70 424.95 424.45 424.95 1.5K
18:22 424.40 424.40 424.10 424.40 0.9K
18:23 424.40 424.40 424.15 424.15 0.5K
18:24 424.15 424.15 424.00 424.00 3.2K
18:25 423.45 423.45 422.45 422.45 12.9K
18:26 422.50 422.50 421.20 421.55 28.7K
18:27 422.60 422.60 421.95 421.95 6.8K
18:28 421.95 422.00 421.85 421.90 4.6K
18:29 422.00 422.70 421.95 422.00 5.3K
18:30 422.10 422.30 421.55 421.55 7.7K
18:31 421.95 422.10 421.95 421.95 7.4K
18:32 421.55 421.95 421.50 421.95 6.2K
18:33 421.95 421.95 421.60 421.85 8.3K
18:34 421.60 421.75 421.50 421.75 2.7K
18:35 421.95 422.70 421.75 422.70 12.9K
18:36 422.15 422.75 422.15 422.60 2.1K
18:37 422.60 422.60 421.55 421.95 6.8K
18:38 422.75 422.95 422.75 422.90 10.6K
18:39 422.80 422.90 422.50 422.90 3.1K
18:45 422.90 422.90 422.90 422.90 4.1K
18:48 422.90 422.90 422.90 422.90 0.3K
18:49 422.90 422.90 422.90 422.90 0.0K
19:04 423.40 423.40 423.40 423.40 2.0K
19:05 423.40 423.40 421.80 421.85 5.2K
19:06 422.20 422.90 422.20 422.90 3.3K
19:07 423.15 423.70 423.15 423.70 1.8K
19:08 423.75 423.75 423.60 423.70 3.0K
19:09 423.75 423.75 423.55 423.55 1.6K
19:10 423.25 423.25 423.10 423.25 1.8K
19:11 423.25 424.00 423.25 424.00 3.2K
19:12 424.10 424.95 424.10 424.95 11.5K
19:13 425.70 425.90 425.60 425.60 40.6K
19:14 425.35 425.35 425.25 425.25 20.5K
19:15 425.30 425.30 424.30 424.40 10.0K
19:16 425.00 425.00 425.00 425.00 6.8K
19:17 424.90 425.25 424.90 425.25 5.8K
19:18 425.40 425.80 425.35 425.80 6.9K
19:19 425.40 425.85 425.35 425.55 0.7K
19:20 425.55 425.90 425.45 425.45 1.8K
19:21 424.35 424.70 424.35 424.70 4.5K
19:22 424.70 424.70 424.50 424.70 2.1K
19:23 424.70 425.15 424.50 424.50 2.4K
19:24 424.75 424.75 423.90 423.90 4.8K
19:25 423.60 423.90 423.55 423.55 4.8K
19:26 423.50 423.85 423.50 423.50 3.3K
19:27 423.35 423.55 423.35 423.35 2.4K
19:28 423.55 424.30 423.55 424.30 8.4K
19:29 424.25 424.35 424.25 424.35 0.0K
19:30 423.95 424.40 423.90 424.40 2.2K
19:31 424.10 424.10 424.00 424.10 0.2K
19:32 424.05 424.05 423.30 423.30 3.3K
19:33 423.30 423.30 423.15 423.30 2.3K
19:34 423.35 423.35 422.65 422.65 2.7K
19:35 422.95 422.95 422.80 422.80 4.9K
19:36 422.80 423.00 422.70 422.80 5.4K
19:37 422.90 423.25 422.80 423.25 0.6K
19:38 422.95 423.25 422.95 423.25 0.1K
19:39 423.30 423.50 423.30 423.50 2.5K
19:40 423.35 423.35 423.05 423.15 2.3K
19:41 423.60 423.60 423.30 423.30 0.8K
19:42 423.70 423.85 423.65 423.85 2.2K
19:43 423.40 423.90 423.40 423.60 0.2K
19:44 424.20 424.30 423.85 424.25 5.6K
19:45 424.25 424.25 423.60 423.80 3.4K
19:46 423.75 424.00 423.35 423.35 5.3K
19:47 422.90 423.00 422.80 422.80 8.1K
19:48 422.95 422.95 422.35 422.55 21.9K
19:49 422.40 422.55 422.35 422.35 5.3K
19:50 422.25 422.25 422.15 422.15 0.8K
19:51 422.50 422.50 422.25 422.35 1.7K
19:52 422.35 422.80 422.35 422.80 1.1K
19:53 422.55 422.55 422.40 422.40 0.5K
19:54 422.70 422.70 422.40 422.45 0.2K
19:55 422.15 422.70 422.00 422.70 9.7K
19:56 422.40 422.70 422.25 422.70 0.6K
19:57 422.80 423.00 422.80 423.00 0.7K
19:58 422.95 422.95 422.50 422.50 1.4K
19:59 422.40 422.50 422.10 422.45 3.3K
20:00 422.55 422.65 422.55 422.55 0.5K
20:01 422.60 423.35 422.60 423.35 2.5K
20:02 423.35 423.40 422.60 422.60 2.9K
20:03 423.00 423.00 422.45 422.75 0.8K
20:04 422.85 423.00 422.85 423.00 0.0K
20:05 423.00 423.00 423.00 423.00 1.1K
20:06 423.00 423.15 423.00 423.15 1.2K
20:07 423.15 423.25 422.85 423.25 4.2K
20:08 423.30 423.35 422.90 422.90 0.1K
20:09 422.85 423.00 422.20 422.20 2.7K
20:10 422.00 422.20 422.00 422.00 30.7K
20:11 422.00 422.00 421.25 421.25 12.2K
20:12 421.20 421.20 420.70 420.70 14.8K
20:13 421.00 421.00 420.55 420.55 19.5K
20:14 421.30 421.60 421.30 421.35 7.7K
20:15 421.10 421.10 420.55 420.55 1.7K
20:16 420.30 420.40 420.20 420.30 6.7K
20:17 420.40 422.10 420.10 420.10 24.9K
20:18 420.50 422.00 420.50 422.00 7.6K
20:19 421.40 421.45 421.10 421.20 5.9K
20:20 421.25 422.40 421.25 422.40 7.0K
20:21 422.10 422.10 421.30 421.30 5.6K
20:22 421.30 421.40 421.30 421.30 1.6K
20:23 421.70 421.70 421.40 421.50 0.2K
20:24 421.50 421.50 421.20 421.25 1.8K
20:25 421.30 422.00 421.30 422.00 8.7K
20:26 422.15 422.15 421.80 421.80 2.7K
20:27 421.80 422.05 421.75 422.05 1.7K
20:28 421.95 421.95 421.80 421.80 2.2K
20:29 421.80 421.80 421.70 421.75 0.2K
20:30 421.75 421.75 421.70 421.70 1.0K
20:31 421.45 421.90 421.45 421.70 0.7K
20:32 421.35 421.40 421.35 421.35 0.5K
20:33 421.30 421.30 420.70 420.80 8.3K
20:34 420.80 421.05 420.45 420.90 12.1K
20:35 421.00 421.00 420.90 420.90 2.6K
20:36 420.90 421.15 420.80 420.80 1.8K
20:37 421.00 421.80 421.00 421.80 4.2K
20:38 421.45 421.45 421.15 421.15 1.2K
20:39 421.05 421.10 421.05 421.10 0.7K
20:40 421.50 421.55 421.50 421.55 2.3K
20:41 421.60 421.75 421.60 421.75 5.4K
20:42 421.65 421.65 421.05 421.20 4.7K
20:43 421.10 421.10 420.60 420.75 7.3K
20:44 420.70 421.20 420.50 421.20 5.3K
20:45 420.90 420.95 420.90 420.90 0.3K
20:46 420.90 420.90 420.80 420.80 1.4K
20:47 420.90 420.90 420.60 420.60 1.5K
20:48 420.65 420.65 420.35 420.35 8.6K
20:49 421.20 421.20 421.20 421.20 7.7K
20:50 421.20 421.45 421.15 421.15 2.2K
20:51 422.45 422.45 421.85 421.85 15.1K
20:52 421.95 421.95 421.45 421.45 2.8K
20:53 422.65 422.65 422.40 422.40 15.1K
20:54 422.65 422.70 422.40 422.60 4.5K
20:55 422.00 422.60 422.00 422.60 0.8K
20:56 422.60 422.95 422.35 422.90 16.6K
20:57 423.65 423.70 422.75 422.75 6.6K
20:58 423.00 423.10 423.00 423.10 0.4K
20:59 423.00 423.00 422.45 422.45 0.6K
21:00 422.80 422.90 422.55 422.60 0.5K
21:01 422.75 422.90 422.75 422.90 3.5K
21:02 423.00 423.35 423.00 423.35 1.5K
21:03 423.15 423.30 422.95 422.95 1.4K
21:04 422.90 423.00 422.75 422.85 0.4K
21:05 422.85 423.15 422.85 423.15 0.3K
21:06 422.75 422.80 422.75 422.80 1.2K
21:07 423.10 423.10 423.05 423.05 0.1K
21:08 422.90 423.10 422.90 423.10 0.3K
21:09 422.95 422.95 422.40 422.40 1.8K
21:10 422.60 422.60 422.40 422.40 0.1K
21:11 422.45 422.60 422.40 422.40 1.0K
21:12 422.60 422.60 422.40 422.45 0.4K
21:13 422.60 422.60 422.45 422.45 0.5K
21:14 422.60 423.30 422.50 422.85 1.7K
21:15 423.00 423.35 423.00 423.35 0.5K
21:16 423.30 423.35 423.30 423.35 0.1K
21:17 423.30 423.35 423.25 423.25 0.6K
21:18 423.10 423.15 423.10 423.15 0.5K
21:19 423.05 423.30 423.05 423.05 2.3K
21:20 423.05 423.05 423.00 423.00 0.4K
21:21 422.90 422.90 422.90 422.90 0.9K
21:22 422.65 423.15 422.65 423.15 0.6K
21:23 422.90 423.15 422.90 423.00 0.3K
21:24 423.15 423.15 422.95 422.95 0.4K
21:25 423.15 423.15 423.00 423.00 0.7K
21:26 423.15 423.15 423.10 423.10 0.2K
21:27 423.25 423.25 423.25 423.25 0.1K
21:28 423.25 423.80 423.25 423.80 7.7K
21:29 423.90 424.15 423.75 424.15 12.6K
21:30 424.55 424.90 424.45 424.85 19.3K
21:31 424.85 425.10 424.85 424.95 11.2K
21:32 424.85 424.90 424.85 424.90 0.7K
21:33 424.65 424.85 424.65 424.65 0.3K
21:34 424.85 424.85 424.65 424.65 1.0K
21:35 424.80 424.80 424.80 424.80 2.1K
21:36 424.70 424.80 424.50 424.50 5.0K
21:37 424.25 424.25 424.20 424.25 3.6K
21:38 424.55 424.60 424.05 424.30 5.0K
21:39 424.30 424.50 424.30 424.50 0.8K
21:40 424.90 426.25 424.90 425.75 19.3K
21:41 425.65 425.95 425.55 425.55 7.7K
21:42 425.75 425.75 425.45 425.45 0.2K
21:43 425.45 425.45 425.40 425.40 0.1K
21:44 425.40 425.40 425.00 425.00 0.8K
21:45 425.00 425.00 424.55 424.55 0.9K
21:46 424.55 425.20 424.55 425.20 1.7K
21:47 425.15 425.15 424.70 424.70 0.6K
21:48 424.75 425.00 424.55 425.00 0.5K
21:49 424.60 424.60 424.45 424.45 0.7K
21:50 424.45 424.45 424.40 424.40 0.2K
21:51 424.45 425.00 424.40 425.00 2.1K
21:52 425.35 426.65 425.35 426.65 18.7K
21:53 427.00 427.35 426.70 426.70 17.4K
21:54 426.70 427.40 426.70 427.40 26.9K
21:55 427.40 427.40 426.35 426.45 6.3K
21:56 426.45 426.60 426.45 426.50 7.6K
21:57 426.50 426.50 426.45 426.50 3.5K
21:58 426.65 427.50 426.65 427.50 10.4K
21:59 428.40 428.90 428.30 428.30 59.0K
22:00 428.25 428.25 427.60 427.60 6.0K
22:01 428.45 428.45 427.10 427.60 25.1K
22:02 427.80 427.80 427.40 427.40 0.4K
22:03 427.60 427.60 427.25 427.55 4.8K
22:04 427.55 427.65 427.45 427.65 1.4K
22:05 427.40 427.45 427.40 427.40 0.9K
22:06 427.40 427.55 427.40 427.55 0.9K
22:07 427.45 427.45 427.35 427.40 3.0K
22:08 427.00 427.10 426.75 426.75 4.1K
22:09 427.05 427.15 427.05 427.05 2.1K
22:10 427.15 427.40 427.15 427.25 4.3K
22:11 427.30 427.30 427.15 427.15 1.3K
22:12 426.85 426.85 426.45 426.80 8.6K
22:13 426.75 427.05 426.60 426.75 3.3K
22:14 426.75 426.95 426.55 426.65 6.0K
22:15 426.75 427.10 426.30 426.45 9.5K
22:16 426.45 426.95 426.45 426.95 0.6K
22:17 427.00 427.00 426.80 426.80 0.7K
22:18 426.80 427.00 426.80 426.85 1.2K
22:19 427.05 427.10 426.85 427.00 0.4K
22:20 427.00 427.05 426.90 427.00 0.0K
22:21 427.00 427.05 427.00 427.00 1.1K
22:22 427.30 427.95 427.30 427.90 6.8K
22:23 428.00 428.45 428.00 428.25 3.4K
22:24 427.80 428.10 427.80 427.90 1.8K
22:25 427.90 427.90 427.50 427.50 1.0K
22:26 427.50 427.50 427.20 427.45 0.3K
22:27 427.95 427.95 427.65 427.70 1.8K
22:28 427.60 428.25 427.55 428.00 3.0K
22:29 428.20 428.20 428.20 428.20 21.1K
22:30 428.20 428.20 427.80 428.20 0.4K
22:31 427.85 427.85 427.30 427.30 4.5K
22:32 427.15 427.25 426.80 427.25 2.9K
22:33 426.85 427.15 426.55 426.55 1.8K
22:34 426.45 426.85 426.45 426.85 3.7K
22:35 426.80 426.80 426.80 426.80 0.7K
22:36 426.85 426.95 426.80 426.95 1.5K
22:37 426.95 427.50 426.95 427.45 3.2K
22:38 427.20 427.45 427.10 427.45 0.0K
22:39 427.00 427.00 426.25 426.75 4.6K
22:40 426.80 426.80 426.70 426.70 1.6K
22:41 426.90 426.90 426.60 426.60 2.9K
22:42 426.60 426.60 426.30 426.30 1.1K
22:43 426.30 426.60 426.30 426.35 0.1K
22:44 426.60 426.60 426.20 426.20 1.8K
22:45 426.45 426.45 425.10 425.65 12.0K
22:46 425.55 425.60 425.40 425.45 0.8K
22:47 425.45 425.75 425.45 425.75 0.6K
22:48 425.80 425.80 425.80 425.80 0.4K
22:49 425.70 426.45 425.70 426.25 2.3K
22:50 426.40 426.40 426.25 426.40 0.2K
22:51 426.40 426.40 426.40 426.40 0.0K
22:52 426.40 426.40 426.40 426.40 0.1K
22:53 426.40 426.95 426.35 426.95 1.5K
22:54 427.05 427.50 427.00 427.25 0.7K
22:55 427.25 428.20 427.25 428.20 12.3K
22:56 428.50 428.50 428.15 428.15 19.2K
22:57 428.75 428.75 428.45 428.45 5.7K
22:58 428.50 429.10 428.50 429.10 15.8K
22:59 429.10 429.20 429.10 429.20 9.9K
23:00 429.00 429.00 428.05 428.05 4.7K
23:01 428.55 428.65 428.05 428.05 3.0K
23:02 428.05 428.20 428.00 428.20 0.3K
23:03 428.20 428.20 427.25 427.45 4.1K
23:04 427.45 428.15 427.45 428.15 1.9K
23:05 427.85 428.55 427.85 428.10 1.5K
23:06 428.10 428.55 428.00 428.55 2.5K
23:07 428.15 428.40 428.00 428.40 1.3K
23:08 428.50 428.55 428.05 428.05 5.0K
23:09 427.90 427.90 427.40 427.55 5.7K
23:10 427.40 427.55 427.40 427.55 1.6K
23:11 427.85 427.85 427.85 427.85 0.6K
23:12 427.45 427.75 427.45 427.55 0.5K
23:13 427.85 427.85 427.85 427.85 2.6K
23:14 427.80 428.00 427.80 427.95 1.6K
23:15 428.00 428.00 427.95 427.95 1.9K
23:16 427.95 428.00 427.95 427.95 2.1K
23:17 427.95 427.95 427.65 427.65 0.6K
23:18 427.95 427.95 427.90 427.90 0.2K
23:19 427.90 427.90 427.90 427.90 0.3K
23:20 427.65 427.95 427.55 427.95 1.9K
23:21 427.65 427.75 427.65 427.75 0.2K
23:22 427.95 427.95 427.65 427.65 0.2K
23:23 427.65 427.65 427.40 427.45 3.1K
23:24 427.85 427.85 427.45 427.45 2.6K
23:25 427.50 427.55 427.50 427.55 0.1K
23:26 427.50 427.80 427.45 427.45 0.3K
23:27 427.75 427.75 427.50 427.75 0.4K
23:28 427.75 428.90 427.65 428.90 24.2K
23:29 428.90 428.90 428.55 428.65 3.5K
23:30 428.50 429.00 428.50 428.70 1.1K
23:31 428.95 429.15 428.60 429.15 4.9K
23:32 429.05 429.10 428.75 429.10 1.5K
23:33 429.20 429.20 429.05 429.05 7.0K
23:34 428.80 429.20 428.80 429.20 1.4K
23:35 429.20 429.20 429.05 429.20 2.8K
23:36 429.00 429.10 429.00 429.00 0.6K
23:37 429.05 429.10 428.15 428.25 5.2K
23:38 428.20 428.85 428.00 428.05 2.1K
23:39 428.25 428.35 428.05 428.10 4.8K
23:40 428.35 428.80 428.35 428.80 0.6K
23:41 429.05 429.15 428.45 429.00 5.1K
23:42 429.05 429.20 429.05 429.20 0.4K
23:43 429.15 429.15 428.70 428.70 1.2K
23:44 429.10 429.10 428.70 429.10 0.5K
23:45 429.00 429.15 428.85 428.85 3.2K
23:46 428.80 429.10 428.80 429.10 0.8K
23:47 429.10 429.10 428.55 428.55 8.7K
23:48 428.95 429.15 428.70 429.00 5.9K
23:49 429.15 429.20 429.10 429.20 11.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available