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
06:59 430.00 430.00 430.00 430.00 5.6K
07:00 430.00 431.15 430.00 431.15 10.6K
07:01 431.00 431.60 431.00 431.60 27.1K
07:02 431.10 431.30 430.95 430.95 5.9K
07:03 430.95 430.95 429.95 430.00 9.2K
07:04 429.95 430.00 429.25 429.25 11.0K
07:05 426.80 427.00 426.80 427.00 15.3K
07:06 426.55 426.75 426.00 426.00 13.4K
07:07 426.00 426.00 425.65 425.80 6.6K
07:08 426.00 427.15 425.80 427.00 6.0K
07:09 426.90 427.15 426.85 426.85 2.4K
07:10 426.85 427.35 426.85 427.10 3.6K
07:11 428.40 428.75 428.05 428.40 6.1K
07:12 428.60 428.65 428.30 428.65 1.5K
07:13 428.60 428.60 428.35 428.35 0.7K
07:14 428.20 428.35 428.05 428.35 2.8K
07:15 428.20 428.35 428.00 428.00 0.4K
07:16 428.00 428.00 427.50 427.50 2.7K
07:17 427.50 427.50 426.40 426.40 5.0K
07:18 425.70 425.70 425.60 425.60 8.1K
07:19 425.65 425.65 424.60 424.60 20.9K
07:20 423.60 424.80 423.60 424.80 10.7K
07:21 424.30 424.65 424.30 424.65 5.9K
07:22 424.65 425.35 424.40 425.35 1.8K
07:23 425.30 425.45 425.30 425.45 1.6K
07:24 425.45 425.45 424.25 424.45 3.4K
07:25 424.85 425.35 424.85 425.20 1.2K
07:26 425.20 426.80 425.20 426.80 4.4K
07:27 426.90 427.05 426.90 427.05 2.5K
07:28 427.05 427.05 426.25 426.25 2.8K
07:29 426.65 427.05 426.65 427.05 0.7K
07:30 427.30 427.30 426.25 426.70 12.6K
07:31 426.20 426.50 426.20 426.45 5.0K
07:32 426.45 426.55 426.25 426.25 1.7K
07:33 428.20 428.20 427.75 427.80 11.5K
07:34 427.80 428.95 427.65 428.95 11.6K
07:35 428.40 428.80 427.90 427.95 11.1K
07:36 427.60 427.70 427.60 427.70 0.2K
07:37 427.60 427.60 427.40 427.50 8.4K
07:38 428.10 428.50 427.90 428.50 11.2K
07:39 428.25 428.40 427.85 427.85 0.5K
07:40 427.80 427.80 427.75 427.75 0.4K
07:41 427.45 427.45 427.45 427.45 0.0K
07:42 427.05 427.05 427.05 427.05 2.1K
07:43 427.05 427.05 426.70 426.80 5.7K
07:44 426.35 427.00 426.35 426.75 2.4K
07:45 426.75 426.95 426.00 426.00 9.7K
07:46 425.30 425.30 424.20 424.20 17.1K
07:47 424.75 425.95 424.75 425.95 7.3K
07:48 425.65 425.65 425.65 425.65 0.0K
07:49 425.55 425.55 425.55 425.55 0.1K
07:50 425.55 426.30 425.55 426.30 1.8K
07:51 426.75 426.75 426.15 426.20 1.4K
07:52 426.20 426.20 425.80 425.80 1.0K
07:53 425.70 426.00 425.55 425.95 0.7K
07:54 426.00 426.10 425.95 425.95 1.5K
07:55 425.95 425.95 425.95 425.95 0.1K
07:56 425.95 426.00 425.90 426.00 1.5K
07:57 426.05 426.05 426.05 426.05 0.1K
07:58 426.50 426.55 426.10 426.55 0.2K
07:59 426.50 426.50 426.50 426.50 0.1K
08:00 426.10 426.10 426.05 426.05 0.3K
08:01 425.50 425.55 425.25 425.55 4.5K
08:02 426.50 426.50 426.25 426.25 2.1K
08:03 426.45 426.80 426.45 426.80 0.7K
08:04 426.75 426.75 426.60 426.60 0.2K
08:05 426.80 426.90 426.65 426.65 0.6K
08:06 426.65 427.50 426.65 427.50 2.5K
08:07 426.95 426.95 426.85 426.85 0.0K
08:08 426.75 427.35 426.60 426.60 2.6K
08:09 426.80 426.80 426.80 426.80 0.0K
08:10 426.70 426.70 426.10 426.15 0.7K
08:11 426.15 426.15 425.45 425.45 6.5K
08:12 425.50 425.50 424.15 424.15 10.3K
08:13 423.50 424.80 423.50 424.80 20.7K
08:14 424.75 425.50 424.75 425.50 6.0K
08:15 425.45 426.40 425.45 425.80 2.7K
08:16 425.80 425.85 425.80 425.85 6.2K
08:17 425.80 425.85 425.65 425.65 1.8K
08:18 425.90 425.90 425.90 425.90 0.0K
08:19 425.00 425.00 424.70 424.85 3.5K
08:20 425.50 425.50 425.15 425.50 2.3K
08:21 425.70 425.70 425.70 425.70 0.0K
08:22 425.85 425.85 425.70 425.85 0.2K
08:23 425.85 425.85 425.70 425.85 0.2K
08:24 425.60 425.60 425.15 425.15 0.2K
08:26 425.25 425.50 425.25 425.50 0.5K
08:27 425.50 425.50 425.25 425.50 0.7K
08:28 425.40 425.55 425.40 425.50 0.8K
08:29 425.50 425.65 425.50 425.50 0.8K
08:30 425.70 425.70 425.70 425.70 0.4K
08:31 425.90 425.90 425.90 425.90 0.3K
08:32 425.80 426.30 425.65 426.30 2.6K
08:33 426.25 426.30 425.95 425.95 1.3K
08:34 425.95 426.20 425.95 426.20 0.0K
08:35 426.20 426.20 426.20 426.20 0.3K
08:37 426.25 426.25 425.55 425.55 2.8K
08:38 425.50 425.85 425.50 425.50 0.2K
08:39 425.80 425.80 425.05 425.05 0.6K
08:40 425.20 425.50 425.20 425.50 1.0K
08:41 425.70 425.70 425.65 425.65 0.4K
08:42 425.65 425.75 425.65 425.70 0.3K
08:43 425.70 426.15 425.70 426.05 1.0K
08:44 426.00 426.00 426.00 426.00 0.2K
08:45 426.00 426.20 426.00 426.00 0.1K
08:46 426.00 426.00 425.75 425.75 0.2K
08:47 425.75 425.75 425.70 425.70 0.0K
08:48 425.70 425.80 425.70 425.75 0.1K
08:49 425.75 425.80 425.70 425.70 0.1K
08:50 425.70 425.80 425.70 425.80 0.1K
08:51 425.80 425.80 425.65 425.65 1.5K
08:52 425.40 425.55 425.30 425.50 1.4K
08:53 425.10 425.10 424.70 425.00 2.3K
08:54 424.75 425.05 424.75 425.05 0.4K
08:55 425.10 425.30 425.00 425.30 0.1K
08:56 425.30 425.30 424.85 425.10 0.4K
08:57 425.10 425.25 425.10 425.15 0.0K
08:58 425.10 425.10 425.10 425.10 0.1K
08:59 425.10 425.25 425.10 425.15 0.1K
09:00 424.50 424.50 423.55 423.55 15.3K
09:01 423.70 425.15 423.70 425.15 4.1K
09:02 425.10 425.20 424.80 425.20 1.5K
09:03 425.05 425.55 425.05 425.30 2.6K
09:04 425.40 426.70 425.40 426.70 7.1K
09:05 426.70 426.70 426.00 426.00 2.2K
09:06 426.00 426.00 426.00 426.00 0.1K
09:07 426.00 426.00 425.85 425.90 0.1K
09:08 425.75 425.90 425.75 425.90 0.8K
09:09 425.90 426.00 425.90 425.90 2.7K
09:10 425.70 426.00 425.70 425.95 0.0K
09:12 425.90 425.90 425.65 425.65 0.2K
09:13 425.65 425.80 425.65 425.65 0.1K
09:14 425.70 425.70 425.20 425.40 0.3K
09:15 425.60 425.60 425.45 425.45 0.5K
09:16 425.55 425.60 425.55 425.60 0.3K
09:17 425.60 425.60 425.60 425.60 0.0K
09:18 425.75 425.75 425.45 425.75 0.3K
09:19 425.75 425.80 424.90 425.20 3.1K
09:20 425.25 425.25 425.25 425.25 0.0K
09:21 425.25 425.45 425.25 425.30 0.6K
09:22 425.30 425.30 424.90 424.90 1.0K
09:23 425.00 425.00 425.00 425.00 2.1K
09:24 424.95 425.00 424.95 425.00 0.9K
09:25 425.30 425.30 424.95 424.95 0.3K
09:26 425.00 425.00 424.90 424.90 0.0K
09:27 424.90 425.00 424.90 425.00 0.5K
09:28 424.85 424.85 424.85 424.85 0.7K
09:29 424.80 424.80 424.65 424.65 0.5K
09:30 424.80 424.80 424.80 424.80 2.0K
09:31 424.70 425.30 424.70 425.30 2.2K
09:32 425.40 425.40 424.40 425.40 12.6K
09:33 425.10 425.10 424.40 424.50 10.7K
09:34 424.60 424.80 424.40 424.65 0.7K
09:35 424.80 424.80 424.65 424.75 0.2K
09:36 424.75 424.90 424.75 424.90 0.3K
09:37 424.85 424.95 424.85 424.85 0.3K
09:38 424.85 424.95 424.75 424.75 1.7K
09:39 424.75 424.75 424.50 424.55 0.7K
09:40 424.55 424.85 424.55 424.75 0.3K
09:41 425.00 425.00 425.00 425.00 0.9K
09:42 425.10 425.30 425.10 425.30 0.5K
09:43 425.30 425.45 425.25 425.25 0.8K
09:44 425.45 425.70 425.25 425.25 1.4K
09:45 425.30 425.30 425.10 425.15 0.5K
09:46 425.65 425.65 425.65 425.65 0.2K
09:47 425.65 425.65 425.30 425.30 0.1K
09:48 425.50 425.50 425.50 425.50 0.3K
09:49 425.60 425.60 425.55 425.60 0.3K
09:50 425.60 425.60 425.15 425.15 0.7K
09:51 425.20 425.20 424.95 425.00 0.5K
09:52 424.95 424.95 424.75 424.75 0.6K
09:53 424.70 424.70 424.10 424.10 5.1K
09:54 424.80 424.85 424.65 424.85 1.6K
09:55 424.75 424.75 424.50 424.70 0.1K
09:56 424.80 424.80 424.70 424.75 0.3K
09:57 425.50 425.60 425.40 425.60 2.0K
09:58 425.60 425.80 425.60 425.80 3.7K
09:59 425.90 425.90 425.65 425.85 0.8K
10:00 425.00 425.00 425.00 425.00 2.2K
10:01 424.70 424.70 423.70 423.70 10.2K
10:02 423.50 423.55 423.50 423.55 4.1K
10:03 423.90 425.00 423.90 424.60 6.6K
10:04 424.55 424.55 423.85 423.85 5.6K
10:05 423.50 423.50 423.05 423.05 24.7K
10:06 423.05 423.45 423.00 423.45 6.6K
10:07 423.10 423.10 421.75 421.75 20.9K
10:08 421.30 421.65 421.30 421.55 21.2K
10:09 421.55 423.35 421.55 423.05 21.6K
10:10 423.05 423.05 422.40 422.40 3.1K
10:11 421.50 421.65 419.75 420.60 98.5K
10:12 420.80 420.80 420.70 420.70 11.1K
10:13 420.55 420.55 419.90 419.90 13.2K
10:14 420.25 421.40 419.90 421.40 23.4K
10:15 421.25 421.80 421.25 421.80 4.5K
10:16 422.35 422.45 421.80 421.80 5.8K
10:17 421.80 422.10 421.05 421.05 27.5K
10:18 421.35 421.80 421.30 421.80 4.2K
10:19 421.65 421.85 421.65 421.85 0.9K
10:20 421.85 422.00 421.70 421.80 1.0K
10:21 421.70 421.70 421.60 421.65 1.4K
10:22 421.70 421.90 421.60 421.70 1.1K
10:23 421.70 422.85 421.70 422.85 9.2K
10:24 422.40 423.05 422.40 423.05 4.3K
10:25 422.70 422.95 422.65 422.90 1.3K
10:26 422.40 422.70 422.40 422.70 7.9K
10:27 422.55 422.55 422.35 422.35 2.0K
10:28 422.25 422.25 422.00 422.00 2.3K
10:29 421.75 421.75 421.30 421.50 4.2K
10:30 421.60 421.60 419.55 420.00 15.6K
10:31 419.55 420.00 419.55 420.00 6.8K
10:32 420.00 420.00 419.50 419.70 12.6K
10:33 419.55 420.40 419.15 420.40 25.5K
10:34 420.80 420.80 420.70 420.75 5.7K
10:35 420.65 421.40 420.50 421.00 6.4K
10:36 421.00 421.00 420.05 420.05 6.4K
10:37 420.35 420.50 420.20 420.50 1.6K
10:38 420.50 421.00 420.15 421.00 1.6K
10:39 421.55 421.65 421.45 421.65 10.2K
10:40 421.75 421.75 421.55 421.60 1.5K
10:41 421.70 422.30 421.65 422.25 5.4K
10:42 422.25 422.80 422.20 422.70 4.6K
10:43 422.80 422.95 422.80 422.90 8.1K
10:44 422.65 422.70 422.55 422.60 8.0K
10:45 422.55 422.55 421.85 421.90 4.0K
10:46 421.85 422.20 421.85 422.20 0.5K
10:47 421.60 421.65 419.95 419.95 20.3K
10:48 420.30 420.30 419.65 419.65 24.9K
10:49 419.85 420.00 419.75 420.00 2.6K
10:50 420.00 420.00 419.95 419.95 1.7K
10:51 420.00 420.00 419.55 419.55 13.2K
10:52 419.05 419.05 417.20 417.70 34.6K
10:53 417.25 417.25 416.05 416.05 37.6K
10:54 415.90 417.05 415.90 416.95 19.9K
10:55 416.85 416.95 416.85 416.95 7.7K
10:56 417.40 419.00 417.40 419.00 33.8K
10:57 418.65 418.65 418.10 418.10 5.1K
10:58 418.15 418.30 417.25 417.35 8.0K
10:59 417.80 417.95 417.80 417.95 0.6K
11:00 417.80 417.90 417.15 417.15 5.3K
11:01 417.10 417.15 417.05 417.05 4.1K
11:02 417.35 417.60 417.30 417.55 3.5K
11:03 417.55 418.70 417.55 418.70 8.8K
11:04 418.40 419.25 418.40 418.70 18.8K
11:05 418.50 419.60 418.50 419.60 10.0K
11:06 417.90 417.90 417.85 417.85 13.8K
11:07 417.70 417.70 416.00 416.20 25.7K
11:08 416.20 417.30 416.20 417.20 7.4K
11:09 417.75 418.75 417.75 418.55 8.8K
11:10 418.55 418.70 418.00 418.00 5.8K
11:11 417.60 418.40 417.60 418.40 5.9K
11:12 418.40 418.40 417.70 417.70 2.6K
11:13 418.30 418.35 418.20 418.20 1.8K
11:14 418.35 418.35 417.00 417.00 7.0K
11:15 417.10 418.00 417.10 418.00 1.1K
11:16 418.00 418.10 417.75 417.75 1.2K
11:17 418.00 418.50 418.00 418.30 5.9K
11:18 418.40 418.80 418.40 418.40 4.5K
11:19 418.70 418.75 418.40 418.45 0.5K
11:20 418.35 418.40 418.00 418.05 7.8K
11:21 418.05 418.05 417.70 417.70 0.5K
11:22 417.70 417.70 417.15 417.15 3.3K
11:23 416.85 417.15 416.75 417.15 5.7K
11:24 417.10 417.40 417.00 417.00 8.4K
11:25 417.05 417.45 417.05 417.45 5.2K
11:26 417.40 417.45 417.05 417.45 2.6K
11:27 417.40 417.40 417.15 417.40 0.3K
11:28 417.40 417.40 417.40 417.40 0.6K
11:29 417.05 417.35 417.00 417.00 4.2K
11:30 417.00 417.25 417.00 417.20 2.0K
11:31 417.25 417.30 416.00 416.10 15.9K
11:32 416.25 416.80 416.25 416.50 2.4K
11:33 416.75 417.00 416.75 416.80 4.7K
11:34 417.00 417.30 416.85 416.85 2.6K
11:35 416.90 416.90 416.40 416.40 2.6K
11:36 416.75 416.75 415.90 415.90 6.7K
11:37 415.90 416.20 415.90 416.20 13.7K
11:38 416.15 416.15 415.90 415.90 3.2K
11:39 415.95 415.95 415.85 415.85 3.7K
11:40 415.95 416.20 415.95 416.15 3.0K
11:41 416.15 416.30 416.15 416.25 3.5K
11:42 416.10 416.15 415.80 416.00 3.4K
11:43 416.10 416.10 415.65 415.65 5.7K
11:44 415.50 415.50 415.05 415.15 17.6K
11:45 415.10 415.10 415.00 415.10 8.5K
11:46 415.00 415.00 414.70 414.80 8.6K
11:47 414.75 414.75 414.55 414.55 3.5K
11:48 414.85 416.55 414.85 416.20 14.6K
11:49 415.80 416.00 415.80 416.00 4.3K
11:50 415.80 416.45 415.80 416.45 1.8K
11:51 416.65 416.95 416.65 416.90 2.3K
11:52 416.90 417.95 416.90 417.95 16.7K
11:53 417.60 417.80 417.60 417.80 3.8K
11:54 417.90 417.95 417.85 417.85 6.1K
11:55 417.80 417.80 417.35 417.50 3.1K
11:56 417.00 417.65 417.00 417.55 4.9K
11:57 417.70 418.20 417.70 418.20 9.8K
11:58 419.15 419.20 418.75 419.15 11.2K
11:59 419.05 419.05 418.45 418.75 18.5K
12:00 418.80 418.90 418.50 418.70 1.7K
12:01 418.80 418.80 418.50 418.55 2.2K
12:02 418.50 419.10 418.50 419.10 11.7K
12:03 419.05 419.05 418.90 418.90 3.0K
12:04 418.75 418.85 417.20 417.20 11.9K
12:05 417.30 417.65 417.30 417.65 3.1K
12:06 417.70 417.95 417.40 417.50 2.8K
12:07 417.45 417.85 417.45 417.85 0.0K
12:08 417.70 417.85 417.65 417.65 0.6K
12:09 417.85 417.95 417.65 417.95 0.2K
12:10 417.75 417.75 417.60 417.60 0.8K
12:11 417.50 417.90 417.50 417.90 1.1K
12:12 417.90 417.90 417.55 417.65 1.5K
12:13 417.50 417.80 417.50 417.55 2.0K
12:14 417.95 417.95 417.60 417.95 0.3K
12:15 417.55 417.90 417.55 417.55 1.1K
12:16 417.35 417.35 417.15 417.15 2.4K
12:17 417.20 417.30 417.20 417.30 2.3K
12:18 417.35 417.45 417.35 417.35 0.4K
12:19 417.50 417.70 417.50 417.70 1.6K
12:20 417.65 417.70 417.30 417.50 0.1K
12:21 417.65 417.65 417.45 417.45 0.2K
12:22 417.90 417.90 417.55 417.85 0.5K
12:23 417.90 417.90 417.50 417.50 2.0K
12:24 417.85 417.85 417.50 417.50 3.0K
12:25 417.80 417.80 417.35 417.55 3.7K
12:26 417.85 417.85 417.50 417.50 0.7K
12:27 417.80 417.95 417.55 417.95 0.1K
12:28 417.85 417.95 417.80 417.80 4.3K
12:29 417.80 417.80 417.60 417.80 0.7K
12:30 417.65 417.90 417.65 417.65 3.4K
12:31 417.90 417.90 417.60 417.70 1.1K
12:32 417.65 417.85 417.40 417.40 6.5K
12:33 417.25 417.55 417.25 417.55 0.7K
12:34 417.60 417.60 417.40 417.45 0.5K
12:35 417.45 417.45 416.25 416.25 14.2K
12:36 416.45 416.45 416.25 416.40 5.1K
12:37 416.50 416.50 416.25 416.25 1.8K
12:38 416.20 416.20 415.80 415.80 3.8K
12:39 415.70 415.85 415.60 415.85 4.2K
12:40 415.75 416.00 415.75 415.90 3.5K
12:41 415.95 416.65 415.95 416.25 8.2K
12:42 416.25 416.35 416.25 416.35 0.8K
12:43 416.35 416.50 416.35 416.40 1.0K
12:44 416.35 416.75 416.35 416.75 0.4K
12:45 416.75 417.55 416.75 417.30 5.0K
12:46 417.50 417.50 417.20 417.30 0.8K
12:47 417.30 417.30 417.25 417.25 0.3K
12:48 417.20 418.10 417.20 418.00 5.4K
12:49 418.00 418.45 418.00 418.45 4.3K
12:50 418.20 418.30 418.00 418.25 2.5K
12:51 418.00 418.25 417.10 417.10 1.5K
12:52 417.25 417.55 417.25 417.50 0.4K
12:53 417.10 417.25 417.10 417.20 0.7K
12:54 417.20 417.20 417.10 417.15 0.2K
12:55 417.20 417.20 416.70 416.75 3.9K
12:56 417.10 417.50 417.10 417.50 6.0K
12:57 417.65 418.00 417.65 417.90 6.6K
12:58 417.85 417.90 417.35 417.70 0.8K
12:59 417.45 417.45 417.25 417.25 0.9K
13:00 417.30 417.30 417.25 417.30 1.6K
13:01 417.80 417.80 417.20 417.20 1.4K
13:02 417.60 417.95 417.40 417.75 1.3K
13:03 417.75 418.15 417.65 418.15 1.1K
13:04 417.95 418.00 417.75 417.75 1.1K
13:05 417.75 417.75 417.60 417.60 0.2K
13:06 417.70 417.85 417.45 417.85 4.8K
13:07 418.15 418.50 418.15 418.50 5.8K
13:08 418.90 418.90 418.45 418.65 2.0K
13:09 418.55 418.55 417.95 418.40 0.8K
13:10 418.20 418.45 418.20 418.40 0.5K
13:11 418.70 419.45 418.70 419.45 11.7K
13:12 418.95 418.95 418.70 418.90 0.8K
13:13 418.85 419.50 418.85 419.50 3.7K
13:14 419.70 421.50 419.70 421.50 32.9K
13:15 421.10 421.10 420.40 420.65 14.6K
13:16 420.50 420.60 420.50 420.50 2.6K
13:17 420.50 420.80 420.50 420.50 3.3K
13:18 420.50 420.50 420.40 420.50 5.5K
13:19 420.50 420.50 420.45 420.45 1.7K
13:20 420.40 420.50 419.60 419.60 6.7K
13:21 419.60 419.60 419.05 419.20 3.6K
13:22 419.40 419.40 419.05 419.35 2.2K
13:23 419.40 419.40 419.35 419.40 1.6K
13:24 419.35 419.35 419.15 419.15 1.1K
13:25 419.30 419.35 419.30 419.35 1.2K
13:26 419.30 419.30 419.05 419.10 2.7K
13:27 419.25 419.25 419.20 419.20 0.3K
13:28 419.10 419.20 419.10 419.20 0.2K
13:29 419.15 419.30 419.15 419.30 1.6K
13:30 419.30 419.85 419.25 419.85 1.6K
13:31 419.65 420.05 419.55 420.05 2.2K
13:32 420.05 420.10 419.95 420.00 2.2K
13:33 419.90 420.00 419.90 419.90 0.6K
13:34 420.00 420.00 419.90 420.00 0.5K
13:35 420.00 420.20 420.00 420.20 1.1K
13:36 420.10 421.10 420.10 421.10 7.3K
13:37 421.10 421.20 420.85 420.85 3.8K
13:38 420.50 420.65 420.50 420.50 0.6K
13:39 420.65 420.65 420.25 420.60 1.1K
13:40 420.65 420.85 420.25 420.25 2.8K
13:41 420.25 420.50 420.25 420.25 0.4K
13:42 420.30 420.30 420.30 420.30 0.2K
13:43 419.40 419.40 419.20 419.30 21.3K
13:44 419.30 419.50 419.30 419.50 0.0K
13:45 419.45 419.50 419.45 419.45 0.1K
13:46 419.35 419.35 419.25 419.35 0.8K
13:47 419.30 419.30 419.10 419.10 1.0K
13:48 419.15 419.15 418.50 418.70 8.2K
13:49 418.65 418.85 418.65 418.85 0.6K
13:50 419.50 419.50 419.15 419.45 0.9K
13:51 419.30 419.30 419.20 419.20 0.3K
13:52 419.25 419.25 419.00 419.25 0.6K
13:53 419.00 419.20 419.00 419.00 0.7K
13:54 418.95 418.95 418.80 418.80 0.5K
13:55 418.75 418.90 418.70 418.70 2.6K
13:56 418.75 419.20 418.75 419.20 1.8K
13:57 418.95 419.25 418.95 419.25 1.0K
13:58 419.30 419.50 419.30 419.50 0.4K
13:59 419.25 419.25 419.05 419.05 2.7K
14:00 419.40 419.45 419.40 419.45 0.1K
14:01 419.45 419.55 419.45 419.55 0.2K
14:02 419.55 420.50 419.55 420.50 2.4K
14:03 420.65 420.65 420.35 420.35 2.8K
14:04 420.35 420.45 420.35 420.45 0.9K
14:05 420.30 420.35 420.30 420.30 4.4K
14:06 420.10 420.15 419.70 420.10 0.7K
14:07 419.70 419.70 419.65 419.65 0.7K
14:08 419.75 420.05 419.70 420.05 0.6K
14:09 419.85 420.00 419.85 419.85 0.2K
14:10 420.00 420.50 420.00 420.35 5.0K
14:11 420.45 420.45 420.20 420.45 0.6K
14:12 420.30 420.50 420.30 420.35 0.2K
14:13 420.30 420.45 420.25 420.25 0.2K
14:14 420.25 420.30 420.20 420.20 1.1K
14:15 420.10 420.10 420.10 420.10 0.9K
14:16 419.70 419.95 419.65 419.70 4.5K
14:17 419.95 420.00 419.95 420.00 0.0K
14:18 419.95 419.95 419.70 419.90 0.7K
14:19 419.90 419.95 419.90 419.95 0.4K
14:20 419.90 420.00 419.40 419.80 1.8K
14:21 419.45 419.55 418.70 418.70 8.2K
14:22 418.75 419.20 418.75 418.85 0.3K
14:23 418.85 418.85 418.75 418.75 1.2K
14:24 418.75 419.30 418.75 419.30 0.8K
14:25 419.30 419.30 418.95 418.95 0.6K
14:26 419.20 419.20 419.20 419.20 0.0K
14:27 419.05 419.10 419.00 419.00 1.0K
14:28 419.00 419.05 418.95 419.05 1.3K
14:29 419.10 419.10 419.10 419.10 0.3K
14:30 419.00 419.20 419.00 419.20 5.2K
14:31 419.20 419.20 419.10 419.20 0.3K
14:32 418.70 418.70 418.40 418.55 11.1K
14:33 418.40 418.40 418.40 418.40 1.2K
14:34 418.40 418.40 418.20 418.20 1.6K
14:35 418.10 418.40 418.10 418.10 1.8K
14:36 418.35 418.45 418.15 418.20 1.5K
14:37 418.20 418.25 417.35 417.35 7.9K
14:38 417.30 417.55 417.30 417.55 1.0K
14:39 417.55 417.80 417.00 417.00 5.3K
14:40 417.00 417.60 417.00 417.60 4.4K
14:41 417.80 417.85 417.80 417.85 0.4K
14:42 418.25 418.25 417.90 418.05 6.3K
14:43 418.00 418.90 418.00 418.55 7.9K
14:44 418.65 418.80 418.60 418.80 0.2K
14:45 418.75 418.80 418.55 418.55 0.5K
14:46 418.45 418.50 418.45 418.50 1.7K
14:47 418.45 418.45 417.50 417.60 1.4K
14:48 417.50 417.55 417.45 417.45 2.7K
14:49 417.30 417.45 417.30 417.40 0.6K
14:50 417.50 417.50 417.30 417.45 1.3K
14:51 417.70 417.70 417.35 417.40 2.2K
14:52 417.15 417.90 417.15 417.90 3.4K
14:53 417.75 418.20 417.75 418.20 1.1K
14:54 418.15 418.20 417.95 418.10 3.2K
14:55 418.20 418.20 417.95 418.00 0.3K
14:56 418.00 418.00 417.15 417.15 1.5K
14:57 417.20 417.55 417.15 417.55 0.5K
14:58 417.55 417.90 417.55 417.90 0.5K
14:59 417.40 417.85 417.40 417.85 0.3K
15:00 417.55 417.55 417.55 417.55 0.1K
15:01 417.75 417.85 417.75 417.85 0.0K
15:02 417.70 417.70 417.20 417.60 0.4K
15:03 417.25 417.25 417.20 417.25 0.1K
15:04 417.20 417.25 417.15 417.15 3.5K
15:05 416.05 416.05 416.05 416.05 21.8K
15:06 416.50 416.85 416.50 416.85 0.9K
15:07 416.85 416.95 416.85 416.95 2.8K
15:08 416.65 417.60 416.65 417.20 4.7K
15:09 417.00 417.00 416.60 416.65 2.0K
15:10 416.65 416.90 416.60 416.70 0.2K
15:11 416.65 416.65 416.60 416.60 0.2K
15:12 416.60 416.95 416.60 416.95 2.1K
15:13 417.05 417.05 416.70 417.00 0.5K
15:14 417.00 417.55 417.00 417.55 2.0K
15:15 417.05 417.05 417.00 417.05 2.0K
15:16 417.10 417.10 416.90 416.90 0.6K
15:17 417.00 417.65 417.00 417.55 1.9K
15:18 417.20 418.05 417.20 418.05 2.8K
15:19 418.20 418.20 417.90 418.00 0.1K
15:20 417.85 418.35 417.85 418.35 1.1K
15:21 418.00 418.45 418.00 418.20 0.8K
15:22 418.20 418.50 418.20 418.25 1.2K
15:23 418.25 418.25 417.95 418.10 1.0K
15:24 417.90 417.90 417.45 417.45 0.2K
15:25 417.60 417.60 417.35 417.50 0.9K
15:26 417.25 417.25 417.00 417.00 0.5K
15:27 417.00 417.85 417.00 417.85 2.5K
15:28 417.85 417.85 417.55 417.65 0.3K
15:29 417.80 417.80 417.05 417.30 2.6K
15:30 417.30 417.30 417.30 417.30 0.1K
15:31 417.30 417.30 416.95 416.95 21.7K
15:32 416.95 416.95 416.80 416.85 0.9K
15:33 416.70 416.95 416.70 416.70 0.2K
15:34 416.80 416.80 416.80 416.80 0.0K
15:35 416.80 416.90 416.70 416.70 1.1K
15:36 416.60 416.95 416.60 416.95 2.0K
15:37 417.20 417.20 416.50 416.50 3.3K
15:38 416.30 416.35 416.25 416.25 3.4K
15:39 416.85 417.05 416.80 416.80 1.3K
15:41 416.80 417.00 416.80 416.95 1.6K
15:42 417.00 417.30 417.00 417.05 2.8K
15:43 417.20 417.30 417.00 417.25 1.1K
15:44 417.25 417.25 417.20 417.25 0.0K
15:45 417.00 417.15 417.00 417.15 1.2K
15:46 417.00 417.15 417.00 417.15 0.0K
15:47 417.15 417.15 416.80 416.80 0.4K
15:48 417.00 417.00 416.85 416.95 0.1K
15:49 416.95 417.00 416.95 416.95 0.4K
15:50 416.95 417.05 416.95 417.05 0.5K
15:51 417.10 417.10 416.90 416.90 1.7K
15:52 416.90 417.10 416.90 417.10 0.0K
15:53 416.90 417.00 416.70 416.70 0.3K
15:54 416.70 416.95 416.25 416.25 1.9K
15:55 416.35 416.55 416.30 416.30 0.2K
15:56 416.25 416.60 416.25 416.40 0.3K
15:57 416.55 416.60 416.55 416.60 0.0K
15:58 416.40 416.50 416.25 416.50 0.6K
15:59 416.40 416.40 416.40 416.40 0.1K
16:00 416.30 416.50 416.30 416.35 0.6K
16:01 416.50 416.50 416.50 416.50 1.3K
16:02 416.50 416.50 416.20 416.20 10.0K
16:03 416.25 416.50 416.20 416.50 3.7K
16:04 416.20 416.50 416.20 416.50 2.7K
16:05 416.50 416.50 416.20 416.40 0.2K
16:06 416.40 416.40 416.20 416.40 3.4K
16:07 416.25 416.60 416.25 416.60 2.4K
16:08 416.65 416.80 416.60 416.80 1.6K
16:09 417.25 417.25 417.00 417.00 8.2K
16:10 416.90 417.00 416.80 417.00 1.6K
16:11 417.30 417.30 417.30 417.30 2.0K
16:12 417.30 417.30 417.20 417.20 1.5K
16:13 417.05 417.15 417.05 417.05 0.7K
16:14 417.20 417.30 417.05 417.15 2.6K
16:15 417.15 417.15 417.00 417.10 0.5K
16:16 417.05 417.30 417.05 417.30 3.1K
16:17 417.10 417.30 417.00 417.30 1.7K
16:18 417.05 417.30 417.05 417.20 3.0K
16:19 417.30 417.30 417.00 417.00 2.7K
16:20 417.10 417.10 417.10 417.10 0.0K
16:21 417.25 417.25 417.05 417.05 0.0K
16:22 417.20 417.30 417.05 417.05 3.1K
16:23 417.30 417.30 417.05 417.15 1.2K
16:24 417.30 417.30 417.20 417.30 8.4K
16:25 417.20 417.45 417.20 417.45 4.3K
16:26 417.45 417.45 417.20 417.30 0.6K
16:27 417.30 417.85 417.30 417.85 1.5K
16:28 417.70 417.85 417.70 417.85 1.0K
16:29 417.80 417.80 417.70 417.70 1.2K
16:30 417.75 417.80 417.75 417.80 0.5K
16:31 417.90 418.30 417.90 418.30 6.6K
16:32 417.55 417.60 417.30 417.30 1.1K
16:33 417.50 417.50 417.50 417.50 0.0K
16:34 417.65 417.65 417.65 417.65 0.3K
16:35 417.65 417.70 417.65 417.70 0.0K
16:36 417.75 417.90 417.70 417.90 0.3K
16:37 417.90 418.05 417.50 417.50 0.3K
16:38 417.50 417.50 417.50 417.50 0.1K
16:39 417.50 417.50 417.50 417.50 0.0K
16:40 417.50 417.50 417.50 417.50 0.0K
16:41 417.00 417.00 417.00 417.00 0.8K
16:42 417.05 417.05 416.95 417.00 0.8K
16:43 416.95 417.35 416.95 417.35 0.5K
16:44 417.35 417.35 417.30 417.30 0.0K
16:45 417.30 417.40 417.30 417.35 1.1K
16:46 417.40 417.40 417.35 417.35 0.1K
16:47 417.45 417.60 417.45 417.60 2.2K
16:48 417.70 417.70 417.40 417.40 3.4K
16:49 417.70 417.90 417.55 417.90 0.5K
16:50 417.95 418.25 417.80 417.80 2.9K
16:51 417.90 418.95 417.90 418.95 11.0K
16:52 418.95 419.00 418.60 419.00 6.0K
16:53 418.95 418.95 418.80 418.80 1.6K
16:54 418.80 418.80 418.55 418.55 0.2K
16:55 418.95 418.95 418.25 418.40 20.7K
16:56 418.55 418.55 418.20 418.20 0.5K
16:57 418.20 418.20 418.05 418.20 0.4K
16:58 418.40 418.55 418.40 418.55 0.9K
16:59 418.55 418.55 418.55 418.55 0.1K
17:00 418.55 418.90 418.45 418.45 1.4K
17:01 418.95 419.45 418.95 419.15 3.0K
17:02 419.00 419.00 418.60 418.65 0.7K
17:03 418.80 418.80 418.80 418.80 0.0K
17:04 418.80 418.80 418.80 418.80 0.2K
17:05 418.85 419.25 418.80 419.25 1.2K
17:06 419.10 419.30 418.80 419.20 0.4K
17:07 418.85 418.85 418.70 418.70 0.8K
17:08 418.85 418.85 418.85 418.85 0.0K
17:09 419.00 419.00 418.70 418.70 0.5K
17:10 418.90 419.00 418.80 419.00 0.2K
17:11 419.00 419.00 418.90 418.95 0.1K
17:12 418.95 419.05 418.95 419.05 0.8K
17:13 419.00 419.05 418.90 418.90 0.7K
17:14 419.20 419.25 418.90 419.15 1.5K
17:15 418.90 419.05 418.90 418.90 0.3K
17:16 418.90 419.40 418.90 419.40 4.3K
17:17 418.90 419.50 418.90 419.40 0.4K
17:18 419.30 419.55 419.00 419.55 3.9K
17:19 419.05 419.05 418.50 418.50 2.2K
17:20 418.50 418.65 418.50 418.50 0.0K
17:21 418.50 418.50 417.65 417.65 4.4K
17:22 417.10 417.50 417.10 417.30 6.6K
17:23 417.05 417.35 417.05 417.20 1.4K
17:24 417.20 417.35 417.15 417.15 0.0K
17:25 417.20 417.40 417.20 417.40 0.0K
17:26 417.40 417.40 417.05 417.30 1.3K
17:27 417.25 417.25 417.10 417.15 4.4K
17:28 417.15 417.15 417.10 417.10 3.4K
17:29 417.10 417.25 417.00 417.00 4.2K
17:30 417.05 417.10 417.05 417.10 0.0K
17:31 417.10 417.35 417.10 417.10 0.6K
17:32 417.10 417.10 417.10 417.10 0.3K
17:33 417.10 417.10 417.05 417.10 0.8K
17:34 417.05 417.10 416.80 416.80 4.5K
17:35 416.80 416.80 416.75 416.75 0.1K
17:36 416.55 416.55 416.30 416.35 0.8K
17:37 416.30 416.35 416.30 416.35 0.6K
17:38 416.35 416.35 416.30 416.30 2.0K
17:39 416.30 416.35 416.30 416.35 0.3K
17:40 416.35 416.90 416.35 416.60 1.7K
17:41 416.60 416.90 416.60 416.90 0.1K
17:42 416.60 416.80 416.60 416.80 4.1K
17:43 416.75 416.75 416.40 416.50 0.4K
17:44 416.50 416.50 416.40 416.50 9.7K
17:45 416.75 416.75 416.55 416.55 0.4K
17:46 416.55 417.50 416.55 417.50 2.0K
17:47 417.50 417.65 417.50 417.65 0.0K
17:48 417.65 417.85 417.65 417.85 0.3K
17:49 418.00 418.10 416.60 416.60 5.3K
17:50 416.85 416.85 416.85 416.85 0.0K
17:51 416.70 416.70 416.70 416.70 0.0K
17:52 416.55 417.00 416.55 417.00 1.9K
17:53 416.85 416.95 416.85 416.85 0.4K
17:54 416.95 416.95 416.85 416.85 0.2K
17:55 416.70 416.85 416.55 416.55 2.2K
17:56 414.60 415.45 414.15 415.45 58.1K
17:57 415.60 416.05 415.60 416.05 2.4K
17:58 416.00 416.05 415.95 415.95 1.3K
17:59 416.05 416.10 415.90 415.90 1.4K
18:00 416.10 417.60 416.10 417.50 14.8K
18:01 417.55 417.55 416.85 416.85 6.3K
18:02 416.15 417.15 416.15 416.95 2.0K
18:03 416.45 416.50 416.45 416.50 0.2K
18:04 416.60 417.00 416.60 417.00 0.2K
18:05 416.75 416.75 416.60 416.60 0.1K
18:06 416.50 416.65 416.50 416.65 0.2K
18:07 416.95 416.95 416.90 416.95 0.2K
18:08 416.95 417.35 416.95 417.25 0.7K
18:09 417.25 417.30 417.25 417.30 0.3K
18:10 417.30 417.40 417.15 417.15 0.4K
18:11 417.10 417.20 417.10 417.20 1.6K
18:12 417.35 417.35 417.10 417.10 0.4K
18:13 417.10 417.10 417.05 417.05 1.4K
18:14 417.10 417.30 417.05 417.25 1.6K
18:15 417.40 417.40 417.05 417.10 0.2K
18:16 417.10 417.50 417.10 417.50 0.4K
18:17 417.65 417.75 417.65 417.65 0.4K
18:18 418.00 418.40 418.00 418.40 7.7K
18:19 418.40 418.40 418.25 418.25 1.0K
18:20 418.60 418.60 418.10 418.10 9.9K
18:21 418.25 418.25 418.00 418.00 0.3K
18:22 418.00 418.05 417.95 418.05 0.5K
18:23 417.95 418.00 417.95 417.95 0.2K
18:24 418.05 418.05 417.95 417.95 0.5K
18:25 418.05 418.05 417.95 418.05 0.3K
18:26 417.95 418.05 417.95 418.05 0.2K
18:27 418.05 418.05 417.70 417.70 0.5K
18:28 418.00 418.05 417.80 417.80 0.1K
18:29 418.15 418.15 417.80 417.80 0.4K
18:30 417.80 417.80 417.65 417.65 2.1K
18:31 417.50 417.50 417.50 417.50 0.8K
18:32 417.55 417.55 417.35 417.35 0.6K
18:33 417.40 417.40 417.35 417.35 1.2K
18:34 417.40 417.40 416.35 416.35 6.7K
18:35 416.75 417.25 416.75 417.05 0.2K
18:36 417.10 417.20 417.00 417.00 0.6K
18:37 416.95 417.10 416.95 417.10 0.9K
18:38 416.95 418.00 416.95 418.00 4.9K
18:39 417.75 417.75 417.55 417.75 3.7K
18:45 416.90 416.90 416.90 416.90 1.1K
18:46 416.90 416.90 416.90 416.90 0.3K
18:47 416.90 416.90 416.90 416.90 1.0K
18:48 416.90 416.90 416.90 416.90 1.5K
18:49 416.90 416.90 416.90 416.90 0.2K
19:05 416.00 416.00 414.80 414.90 12.4K
19:06 414.85 414.85 414.80 414.80 7.3K
19:07 414.90 415.00 414.25 414.45 27.2K
19:08 415.00 415.30 415.00 415.30 1.7K
19:09 414.70 414.75 413.85 413.85 8.9K
19:10 413.80 414.00 413.80 414.00 0.2K
19:11 414.00 414.00 413.90 413.90 3.3K
19:12 414.00 414.00 413.70 413.75 11.3K
19:13 413.75 413.95 413.10 413.95 16.3K
19:14 413.90 414.00 413.90 414.00 7.7K
19:15 414.00 414.00 413.90 414.00 7.4K
19:16 414.00 414.00 414.00 414.00 3.5K
19:17 413.90 414.00 413.90 414.00 3.9K
19:18 413.90 414.00 413.90 414.00 4.3K
19:19 414.00 414.00 414.00 414.00 13.6K
19:20 413.95 415.30 413.95 415.20 9.0K
19:21 415.20 415.30 415.10 415.10 0.8K
19:22 415.30 415.80 415.30 415.80 1.8K
19:23 416.00 416.20 415.85 416.20 2.4K
19:24 417.70 417.90 417.55 417.55 12.9K
19:25 417.45 417.45 417.35 417.35 0.8K
19:26 417.30 417.30 417.05 417.20 0.5K
19:27 416.80 416.80 416.20 416.40 5.6K
19:29 416.40 416.55 416.40 416.55 0.2K
19:30 416.40 416.40 416.40 416.40 0.0K
19:31 416.35 416.50 416.35 416.50 0.4K
19:32 416.40 416.50 416.25 416.25 1.3K
19:33 416.65 416.95 416.55 416.95 1.9K
19:34 416.95 417.00 415.35 415.35 10.5K
19:35 415.35 415.65 415.25 415.55 0.5K
19:36 415.80 415.80 415.80 415.80 1.0K
19:37 416.00 416.65 416.00 416.65 1.8K
19:38 416.55 416.55 416.55 416.55 0.1K
19:39 416.25 416.25 415.75 416.10 1.1K
19:40 416.00 416.00 415.80 415.80 0.0K
19:41 416.25 416.25 415.85 416.05 0.4K
19:42 416.75 416.75 416.75 416.75 0.0K
19:43 416.45 417.75 416.45 417.75 9.1K
19:44 417.80 418.40 417.80 418.40 6.6K
19:45 418.40 418.40 417.60 417.60 5.1K
19:46 417.40 418.00 417.40 418.00 1.9K
19:47 418.00 418.35 418.00 418.35 0.4K
19:48 418.30 418.35 418.00 418.35 0.9K
19:49 418.30 418.30 418.00 418.15 8.2K
19:50 418.15 418.20 418.15 418.15 0.1K
19:51 418.20 418.20 418.00 418.00 1.5K
19:52 418.15 418.20 418.00 418.00 6.2K
19:53 418.20 418.35 417.95 417.95 3.6K
19:54 417.95 418.30 417.95 417.95 0.1K
19:55 418.30 418.30 418.25 418.25 0.3K
19:56 418.30 418.65 418.30 418.65 0.8K
19:57 418.80 420.55 418.80 420.55 11.8K
19:58 420.75 420.90 420.55 420.90 12.0K
19:59 421.00 421.00 421.00 421.00 3.9K
20:00 421.00 421.00 420.80 421.00 15.9K
20:01 421.00 422.90 421.00 421.10 37.0K
20:02 422.45 423.50 422.45 423.50 15.5K
20:03 424.25 424.45 423.95 424.25 30.6K
20:04 424.40 424.50 424.20 424.20 8.0K
20:05 423.80 425.60 423.80 425.60 26.4K
20:06 425.75 427.00 425.30 427.00 42.7K
20:07 427.05 427.05 425.05 425.15 46.0K
20:08 425.05 426.05 424.80 424.80 14.0K
20:09 424.90 425.15 424.85 424.95 7.7K
20:10 424.80 425.15 423.45 423.45 10.2K
20:11 423.05 423.15 422.30 423.00 9.0K
20:12 422.85 423.50 422.85 423.50 0.5K
20:13 423.75 423.75 423.50 423.50 0.6K
20:14 423.10 423.80 423.10 423.50 2.8K
20:15 423.65 423.85 423.65 423.80 1.6K
20:16 423.10 423.80 423.10 423.80 0.9K
20:17 423.90 423.90 423.80 423.80 4.6K
20:18 424.00 424.60 424.00 424.50 0.6K
20:19 424.55 424.95 424.55 424.95 2.1K
20:20 424.90 425.00 424.90 424.90 0.8K
20:21 425.00 425.15 425.00 425.15 2.8K
20:22 425.85 425.85 425.60 425.60 4.3K
20:23 425.70 425.75 425.50 425.50 11.4K
20:24 425.80 425.80 425.15 425.55 8.4K
20:25 426.20 426.30 426.20 426.25 10.2K
20:26 426.35 426.35 426.00 426.00 1.6K
20:27 426.30 426.30 425.80 425.80 0.8K
20:28 425.75 426.00 425.55 426.00 3.7K
20:29 426.00 427.10 426.00 427.10 9.9K
20:30 426.85 427.50 426.85 427.50 5.8K
20:31 427.80 428.40 427.70 428.40 11.3K
20:32 428.40 428.95 428.40 428.45 5.2K
20:33 429.00 429.00 427.00 427.00 18.6K
20:34 427.00 427.00 426.50 426.50 4.6K
20:35 426.00 426.00 425.80 425.95 3.4K
20:36 425.55 425.55 425.55 425.55 7.6K
20:37 425.80 425.80 424.40 424.40 5.7K
20:38 424.45 424.55 423.35 423.35 3.4K
20:39 423.45 423.45 423.10 423.10 3.8K
20:40 423.50 423.90 423.50 423.90 2.4K
20:41 423.90 426.50 423.90 426.50 8.2K
20:42 426.15 426.50 425.40 425.40 1.5K
20:43 425.50 425.50 424.20 424.20 1.4K
20:44 424.10 425.20 424.10 425.20 2.0K
20:45 425.35 425.60 425.35 425.60 1.8K
20:46 425.60 425.60 423.70 423.70 13.6K
20:47 423.70 426.25 423.70 426.25 20.1K
20:48 426.05 426.05 426.00 426.05 2.0K
20:49 426.05 426.10 426.00 426.00 3.2K
20:50 426.10 427.20 426.10 426.80 6.1K
20:51 426.85 428.05 426.55 427.55 9.8K
20:52 427.55 427.70 427.25 427.25 0.9K
20:53 427.25 427.35 426.65 426.75 1.6K
20:54 426.90 426.90 425.90 425.90 3.5K
20:55 426.00 426.60 426.00 426.30 0.9K
20:56 426.20 426.20 425.90 426.10 0.4K
20:57 426.10 426.20 426.00 426.05 1.5K
20:58 426.20 426.20 425.40 425.60 4.6K
20:59 425.75 426.00 425.75 425.75 1.9K
21:00 426.15 426.20 426.05 426.10 1.7K
21:01 426.10 426.30 425.90 425.90 3.3K
21:02 426.25 426.30 426.00 426.00 2.9K
21:03 426.80 426.80 426.60 426.80 2.5K
21:04 426.40 426.40 426.30 426.30 2.0K
21:05 426.40 426.80 425.90 425.90 4.1K
21:06 425.65 426.45 425.65 426.45 3.2K
21:07 426.75 426.75 426.55 426.60 4.3K
21:08 426.55 426.65 426.55 426.65 5.5K
21:09 426.60 426.60 426.55 426.55 5.2K
21:10 426.55 427.00 426.55 427.00 4.2K
21:11 427.35 427.65 427.20 427.65 10.5K
21:12 428.30 428.30 427.35 428.00 2.6K
21:13 428.30 428.70 428.20 428.70 28.1K
21:14 428.65 430.00 428.65 430.00 23.8K
21:15 430.00 430.00 429.15 429.50 7.4K
21:16 429.45 429.50 429.00 429.00 9.4K
21:17 428.60 429.00 428.60 428.70 3.7K
21:18 428.70 429.05 428.70 429.00 2.8K
21:19 429.10 429.15 429.00 429.00 3.3K
21:20 428.90 429.10 428.90 428.95 9.8K
21:21 428.95 429.35 428.95 429.30 0.8K
21:22 429.05 429.40 429.00 429.40 12.2K
21:23 431.00 431.95 431.00 431.95 42.2K
21:24 431.80 432.65 430.05 432.65 38.5K
21:25 434.00 436.90 434.00 436.50 53.7K
21:26 436.70 437.00 435.85 436.80 21.8K
21:27 438.65 439.75 437.85 438.65 82.1K
21:28 438.85 438.85 437.75 437.90 7.7K
21:29 436.75 436.75 435.20 435.95 50.2K
21:30 436.05 436.05 436.00 436.05 9.5K
21:31 436.85 437.40 436.85 437.00 16.4K
21:32 437.45 437.45 436.65 436.65 14.4K
21:33 437.00 437.10 436.65 436.70 3.4K
21:34 436.75 436.85 436.60 436.60 12.7K
21:35 436.65 436.65 436.25 436.35 15.1K
21:36 435.50 436.60 435.50 435.80 4.7K
21:37 435.75 435.75 433.35 434.20 28.1K
21:38 433.90 434.70 432.30 434.70 10.3K
21:39 434.85 436.65 434.75 436.65 14.3K
21:40 437.50 437.50 434.25 434.80 28.4K
21:41 433.35 433.35 430.15 430.15 29.6K
21:42 424.20 427.55 424.20 427.45 33.9K
21:43 427.15 427.45 427.10 427.45 3.4K
21:44 427.00 427.00 426.55 426.55 6.9K
21:45 426.10 427.00 425.85 427.00 16.1K
21:46 426.95 430.00 426.95 430.00 7.3K
21:47 429.80 430.00 429.00 430.00 2.7K
21:48 429.95 431.10 429.95 431.10 10.2K
21:49 431.35 433.20 431.00 431.00 6.8K
21:50 431.00 431.00 429.85 429.95 2.1K
21:51 430.60 430.60 429.05 429.05 5.9K
21:52 429.70 429.70 429.10 429.70 3.3K
21:53 427.75 428.90 427.75 428.85 3.6K
21:54 428.35 429.70 428.35 428.50 4.5K
21:55 428.85 429.10 428.40 429.00 2.7K
21:56 428.95 429.00 428.50 429.00 0.0K
21:57 428.40 429.00 428.00 428.00 5.3K
21:58 428.15 428.15 426.10 426.10 14.2K
21:59 426.95 426.95 426.10 426.45 2.7K
22:00 427.15 428.80 426.35 426.35 4.2K
22:01 427.30 429.10 427.30 429.10 3.7K
22:02 430.00 430.50 429.55 429.55 6.2K
22:03 430.40 430.40 428.80 428.80 7.3K
22:04 429.20 430.85 429.20 430.85 6.1K
22:05 430.45 430.45 430.20 430.20 3.2K
22:06 429.65 430.00 429.30 429.30 0.6K
22:07 429.45 429.55 429.40 429.55 0.5K
22:08 429.60 429.60 429.45 429.45 0.4K
22:09 429.85 430.20 429.40 429.40 6.0K
22:10 429.15 429.35 429.15 429.15 0.2K
22:11 429.00 429.00 428.80 428.80 1.5K
22:12 427.80 429.10 427.10 429.05 12.7K
22:13 430.20 430.25 430.10 430.10 3.8K
22:14 430.05 430.25 430.00 430.05 4.3K
22:15 430.00 430.25 430.00 430.25 1.2K
22:16 430.20 430.45 430.05 430.35 2.0K
22:17 430.05 430.05 429.50 429.50 2.8K
22:18 429.65 430.20 429.65 430.15 0.9K
22:19 430.15 430.45 430.05 430.45 2.3K
22:20 430.65 430.75 430.30 430.30 1.4K
22:21 430.30 430.80 430.30 430.80 2.6K
22:22 430.85 430.90 430.85 430.90 1.2K
22:23 430.80 431.00 430.80 431.00 0.8K
22:24 431.00 431.00 430.85 430.85 0.1K
22:25 430.85 431.05 430.80 431.05 1.0K
22:26 430.80 431.00 430.80 431.00 1.2K
22:27 431.05 431.10 430.85 431.00 1.3K
22:28 431.05 431.60 431.05 431.60 3.0K
22:29 431.75 431.75 431.40 431.60 0.8K
22:30 431.55 431.55 430.85 430.85 0.6K
22:31 430.75 430.75 430.30 430.45 2.9K
22:32 430.45 430.45 429.60 429.60 3.5K
22:33 429.10 429.65 429.10 429.40 3.5K
22:34 429.65 429.80 429.65 429.80 0.1K
22:35 429.65 429.70 429.65 429.70 1.3K
22:36 429.80 429.85 429.75 429.85 0.5K
22:37 430.00 430.10 429.85 429.85 0.9K
22:38 430.25 430.25 430.25 430.25 0.2K
22:39 430.55 430.80 430.50 430.80 1.3K
22:40 430.90 430.90 430.85 430.85 0.7K
22:41 430.90 431.00 430.90 431.00 0.5K
22:42 430.90 430.90 430.40 430.85 0.4K
22:43 430.90 431.00 430.50 430.50 0.7K
22:44 430.85 431.00 430.85 431.00 0.7K
22:45 431.00 431.00 430.70 430.95 0.1K
22:46 430.95 431.50 430.90 431.50 7.7K
22:47 431.45 431.50 431.45 431.50 1.9K
22:48 431.55 431.95 431.55 431.95 2.2K
22:49 432.00 432.65 432.00 432.65 6.8K
22:50 432.40 432.40 432.05 432.05 1.4K
22:51 432.05 432.10 432.05 432.05 0.8K
22:52 432.10 432.10 432.05 432.05 1.5K
22:53 432.00 432.00 431.30 431.30 0.7K
22:54 431.30 432.00 431.30 431.35 0.4K
22:55 431.35 431.40 431.35 431.40 0.3K
22:56 432.00 432.70 432.00 432.70 4.3K
22:57 432.70 432.80 432.65 432.70 1.6K
22:58 432.65 432.65 432.60 432.60 0.9K
22:59 432.60 432.60 432.50 432.60 0.9K
23:00 432.50 432.80 432.50 432.80 2.0K
23:01 432.65 433.00 432.60 433.00 1.4K
23:02 433.00 433.00 432.65 432.65 0.5K
23:03 432.60 432.60 432.60 432.60 0.5K
23:04 432.60 432.65 432.60 432.60 0.2K
23:05 432.60 433.00 432.60 432.85 3.8K
23:06 432.85 433.00 432.70 432.70 5.0K
23:07 433.00 433.15 433.00 433.05 1.8K
23:08 433.05 433.05 433.05 433.05 0.0K
23:09 433.00 433.05 433.00 433.05 0.3K
23:10 433.00 433.00 430.25 430.80 12.1K
23:11 430.80 430.80 429.15 429.15 20.9K
23:12 429.25 431.15 429.25 431.10 2.7K
23:13 431.60 431.60 429.70 430.00 5.7K
23:14 430.50 431.55 430.50 431.55 0.9K
23:15 430.55 431.30 430.55 430.55 4.5K
23:16 430.60 431.05 430.60 430.80 3.0K
23:17 430.80 430.95 430.80 430.95 0.3K
23:18 430.80 430.80 430.60 430.70 0.1K
23:19 430.70 430.80 430.65 430.80 1.8K
23:20 430.80 430.80 430.25 430.25 3.3K
23:21 430.00 430.00 429.50 429.55 2.3K
23:22 429.60 429.60 429.20 429.55 2.5K
23:23 429.20 429.25 429.20 429.25 0.3K
23:24 429.30 430.30 429.25 430.30 2.6K
23:25 430.20 430.20 429.35 429.35 0.0K
23:26 430.00 430.00 430.00 430.00 0.1K
23:27 430.60 430.60 429.50 429.50 0.6K
23:28 429.55 429.90 429.55 429.90 0.2K
23:29 429.90 429.90 429.60 429.60 0.5K
23:30 429.60 429.90 429.60 429.90 6.6K
23:31 429.80 429.80 429.60 429.60 0.2K
23:32 429.65 429.65 429.50 429.50 1.3K
23:33 429.50 429.65 429.50 429.50 0.4K
23:34 429.60 429.65 429.50 429.65 2.0K
23:35 430.00 430.00 430.00 430.00 0.3K
23:36 429.75 430.50 429.75 430.10 2.2K
23:37 430.10 430.10 428.80 428.80 4.3K
23:38 429.00 429.00 429.00 429.00 0.0K
23:39 429.05 430.60 429.05 430.60 0.8K
23:40 430.35 430.40 430.00 430.00 1.5K
23:41 430.00 430.30 430.00 430.30 0.5K
23:42 430.30 430.30 430.05 430.25 6.4K
23:43 430.15 430.65 430.15 430.65 2.2K
23:44 430.05 430.70 430.05 430.70 0.6K
23:45 430.10 431.85 430.10 431.70 3.6K
23:46 431.70 431.85 431.55 431.55 1.6K
23:47 431.55 431.55 431.50 431.50 0.4K
23:48 430.10 430.50 430.10 430.50 0.1K
23:49 430.10 431.45 430.10 431.45 1.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available