EN+ GROUP

ENPG
🏛️ russian-federation →
403.25
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 507.00 507.00 507.00 507.00 0.5K
07:00 506.70 506.70 504.60 506.30 1.2K
07:01 505.55 505.80 505.25 505.25 2.0K
07:02 505.95 506.45 505.60 505.60 1.3K
07:03 506.25 507.10 506.25 506.30 0.3K
07:04 506.55 506.65 505.70 505.70 1.3K
07:05 506.20 506.25 505.70 505.70 0.2K
07:06 505.70 505.70 505.15 505.15 0.5K
07:07 505.15 505.35 505.15 505.35 0.0K
07:08 506.10 506.25 505.80 505.80 0.5K
07:09 505.25 505.85 505.25 505.85 0.0K
07:10 505.15 505.15 505.15 505.15 0.1K
07:13 506.00 506.00 506.00 506.00 0.0K
07:14 505.25 505.25 505.25 505.25 0.0K
07:15 505.25 505.25 505.25 505.25 0.0K
07:16 505.25 505.70 505.25 505.70 0.1K
07:17 506.00 506.00 506.00 506.00 0.5K
07:18 506.45 506.45 506.45 506.45 0.5K
07:19 506.70 506.70 506.70 506.70 0.0K
07:20 506.15 506.45 506.15 506.45 0.1K
07:22 506.40 506.45 506.30 506.45 0.2K
07:24 506.50 506.50 506.50 506.50 0.0K
07:25 506.50 506.55 506.50 506.50 0.1K
07:26 506.55 506.90 506.55 506.90 0.1K
07:27 506.95 506.95 506.95 506.95 0.1K
07:28 506.75 506.90 506.50 506.50 0.5K
07:29 506.50 506.50 506.50 506.50 0.0K
07:30 506.75 506.75 506.75 506.75 0.0K
07:31 506.50 506.75 506.50 506.75 0.0K
07:32 506.75 506.75 506.75 506.75 0.0K
07:33 506.70 506.75 506.70 506.75 0.0K
07:34 506.50 506.75 506.50 506.75 0.1K
07:36 506.75 506.75 506.75 506.75 0.0K
07:37 506.75 506.75 506.75 506.75 0.0K
07:39 507.00 507.00 507.00 507.00 0.0K
07:41 507.00 507.00 507.00 507.00 0.1K
07:42 506.75 506.75 506.75 506.75 0.1K
07:43 506.75 506.75 506.75 506.75 0.1K
07:44 506.75 506.75 506.75 506.75 0.1K
07:45 506.90 506.90 506.75 506.75 0.0K
07:46 506.70 507.05 506.70 507.05 0.3K
07:47 506.70 507.05 506.70 507.05 0.3K
07:48 507.00 507.05 507.00 507.05 0.1K
07:49 507.05 507.05 507.00 507.00 0.2K
07:50 507.00 507.05 507.00 507.05 0.1K
07:51 507.00 507.05 507.00 507.05 0.4K
07:52 507.05 507.05 507.00 507.00 0.6K
07:53 507.00 507.20 507.00 507.00 0.4K
07:54 507.05 507.05 507.00 507.00 0.2K
07:55 507.35 507.35 507.00 507.00 0.4K
07:56 507.00 507.00 507.00 507.00 1.3K
07:57 507.00 507.00 507.00 507.00 0.1K
08:00 507.00 507.00 507.00 507.00 0.0K
08:01 507.25 507.25 507.25 507.25 0.0K
08:02 507.25 507.25 507.25 507.25 0.0K
08:03 507.25 507.50 507.25 507.35 0.6K
08:04 507.25 507.25 507.25 507.25 0.5K
08:05 507.25 507.30 507.15 507.15 0.1K
08:06 507.15 507.30 507.15 507.15 0.0K
08:07 507.15 507.15 507.15 507.15 0.0K
08:08 507.00 507.00 507.00 507.00 1.1K
08:09 507.00 507.00 507.00 507.00 0.0K
08:11 507.00 507.15 507.00 507.15 0.0K
08:12 507.15 507.15 507.15 507.15 0.0K
08:13 507.25 507.25 507.15 507.15 0.0K
08:14 507.15 507.15 507.15 507.15 0.0K
08:15 507.10 507.20 507.10 507.20 0.1K
08:17 507.20 507.25 507.20 507.25 0.0K
08:18 507.25 507.25 507.00 507.00 3.9K
08:19 507.05 507.05 507.05 507.05 0.5K
08:20 507.25 507.25 507.25 507.25 0.1K
08:21 507.30 507.40 507.10 507.40 0.5K
08:22 507.40 507.40 507.40 507.40 0.0K
08:23 507.40 507.40 507.40 507.40 0.0K
08:24 507.40 507.40 507.10 507.10 0.0K
08:25 507.10 507.10 507.10 507.10 0.1K
08:26 507.05 507.10 507.05 507.05 0.3K
08:27 507.05 507.05 507.05 507.05 0.0K
08:28 507.00 507.00 507.00 507.00 0.1K
08:29 507.05 507.05 507.05 507.05 0.1K
08:30 507.20 507.20 507.20 507.20 0.0K
08:31 507.15 507.15 507.10 507.15 0.0K
08:32 507.15 507.15 507.15 507.15 0.0K
08:33 507.10 507.10 507.10 507.10 0.0K
08:34 507.05 507.05 507.05 507.05 0.1K
08:35 507.00 507.00 507.00 507.00 0.0K
08:36 507.00 507.30 507.00 507.30 2.1K
08:37 507.35 507.40 507.35 507.40 0.1K
08:38 508.00 508.00 507.70 507.70 2.6K
08:39 507.65 507.65 507.65 507.65 0.0K
08:40 507.65 508.60 507.65 508.00 1.7K
08:42 507.65 507.65 507.65 507.65 0.0K
08:43 507.70 507.70 507.70 507.70 0.0K
08:44 507.70 507.70 507.70 507.70 0.0K
08:45 508.00 508.60 508.00 508.60 0.2K
08:47 508.15 508.15 508.15 508.15 0.0K
08:48 508.15 508.15 508.15 508.15 0.0K
08:49 508.00 508.15 507.70 507.70 0.0K
08:50 507.70 507.70 507.70 507.70 0.0K
08:51 507.70 507.95 507.70 507.95 0.2K
08:52 507.70 507.95 507.70 507.95 0.0K
08:53 507.95 507.95 507.70 507.70 0.1K
08:54 507.70 507.70 507.70 507.70 0.0K
08:55 508.00 508.00 508.00 508.00 0.5K
08:56 508.00 508.00 508.00 508.00 0.2K
08:57 508.00 508.00 507.75 507.75 0.0K
08:58 507.75 507.75 507.70 507.70 0.1K
08:59 507.75 507.75 507.70 507.70 1.0K
09:00 508.00 508.00 507.85 507.85 1.1K
09:01 508.00 508.00 507.85 507.85 0.1K
09:02 508.00 508.00 508.00 508.00 0.5K
09:03 508.10 508.10 507.95 507.95 0.1K
09:05 507.80 508.00 507.80 508.00 0.1K
09:06 508.05 508.10 508.05 508.10 0.1K
09:07 508.00 508.00 508.00 508.00 0.1K
09:08 507.80 507.80 507.80 507.80 0.1K
09:09 507.85 507.85 507.85 507.85 0.0K
09:10 507.80 508.00 507.80 508.00 0.5K
09:11 508.00 508.00 508.00 508.00 0.0K
09:12 507.85 508.10 507.85 508.10 0.3K
09:13 507.85 507.85 507.85 507.85 0.1K
09:14 507.85 508.00 507.85 508.00 0.1K
09:15 508.00 508.05 508.00 508.05 0.2K
09:16 508.10 508.25 508.10 508.25 0.5K
09:17 508.30 508.30 508.30 508.30 0.1K
09:18 508.45 508.90 508.45 508.90 0.7K
09:19 508.60 508.60 508.60 508.60 1.0K
09:20 508.90 508.90 508.90 508.90 0.0K
09:21 508.90 509.45 508.90 509.35 3.3K
09:22 509.40 509.40 508.80 508.80 0.6K
09:23 508.90 508.90 508.90 508.90 0.1K
09:24 509.55 509.70 509.45 509.70 0.3K
09:25 509.45 509.75 509.45 509.75 0.2K
09:26 509.25 509.60 509.25 509.45 0.3K
09:27 509.65 509.65 509.50 509.50 0.0K
09:28 509.50 509.75 509.50 509.65 0.2K
09:29 509.70 509.70 509.55 509.70 0.2K
09:31 509.70 509.70 509.70 509.70 0.3K
09:32 509.65 509.65 509.65 509.65 0.0K
09:33 509.65 509.65 509.65 509.65 0.0K
09:34 509.45 509.45 508.95 508.95 1.2K
09:35 508.70 509.10 508.70 509.10 0.3K
09:36 509.00 509.50 508.95 509.50 0.2K
09:37 509.00 509.00 509.00 509.00 0.0K
09:38 509.00 509.65 509.00 509.30 2.5K
09:39 509.40 509.60 509.40 509.60 0.3K
09:40 509.65 509.65 509.55 509.55 0.2K
09:41 509.55 509.55 509.35 509.55 0.0K
09:42 509.35 509.55 509.35 509.55 0.0K
09:43 509.55 509.55 509.25 509.55 0.8K
09:44 509.50 509.50 509.15 509.15 0.2K
09:45 508.65 508.65 508.60 508.60 0.9K
09:46 508.60 508.85 508.45 508.85 0.2K
09:47 508.30 508.65 508.30 508.65 2.2K
09:48 508.80 508.80 508.80 508.80 0.0K
09:49 508.65 508.65 508.40 508.40 0.0K
09:50 508.30 508.55 508.10 508.40 0.4K
09:51 508.45 508.45 508.40 508.45 0.0K
09:52 508.10 508.35 508.00 508.00 1.1K
09:53 507.80 508.10 507.80 507.85 1.3K
09:54 507.80 508.00 507.80 507.90 1.2K
09:55 507.80 508.00 507.80 507.95 0.4K
09:56 507.85 507.95 507.85 507.95 2.4K
09:57 507.95 508.30 507.95 508.30 0.6K
09:58 508.85 508.85 508.30 508.45 0.2K
09:59 508.00 508.50 507.50 507.50 0.4K
10:00 507.10 507.60 507.10 507.60 2.7K
10:01 507.25 507.35 507.15 507.35 1.8K
10:02 507.45 507.50 507.20 507.45 1.0K
10:03 507.50 507.65 507.10 507.15 1.4K
10:04 507.00 507.05 505.75 506.85 32.6K
10:05 506.80 507.50 506.05 506.05 8.0K
10:06 506.00 506.00 505.75 506.00 2.5K
10:07 505.85 505.95 505.60 505.95 1.0K
10:08 505.80 505.80 505.20 505.75 2.1K
10:09 506.00 506.00 505.55 505.70 1.0K
10:10 506.40 506.50 506.40 506.50 2.2K
10:11 506.45 506.45 505.60 506.05 0.3K
10:12 505.60 506.20 505.60 505.90 1.0K
10:13 506.10 506.10 505.55 505.55 1.7K
10:14 505.55 505.60 505.20 505.20 2.0K
10:15 505.00 505.35 505.00 505.35 1.7K
10:16 505.25 505.40 505.15 505.25 1.8K
10:17 505.00 505.20 504.95 505.00 1.5K
10:18 504.90 505.00 504.70 504.90 1.1K
10:19 504.95 505.75 504.95 505.40 3.1K
10:20 505.10 505.40 505.10 505.35 0.3K
10:21 505.35 505.50 505.35 505.40 0.1K
10:22 505.45 506.65 505.45 506.65 8.8K
10:23 506.60 506.70 505.50 505.65 0.7K
10:24 505.60 505.60 505.50 505.50 0.1K
10:25 505.35 505.40 505.35 505.40 0.0K
10:26 505.55 505.55 505.30 505.30 0.0K
10:27 505.35 505.35 505.00 505.00 0.6K
10:28 505.00 505.20 504.95 505.00 2.4K
10:29 504.90 505.00 504.70 505.00 1.1K
10:30 505.00 505.00 504.90 504.90 0.2K
10:31 504.70 504.70 504.00 504.05 1.8K
10:32 503.45 504.00 503.45 503.90 2.5K
10:33 503.80 503.80 503.30 503.30 1.2K
10:34 503.35 504.10 503.35 504.10 1.0K
10:35 503.85 503.85 502.35 502.75 13.3K
10:36 502.80 503.75 502.70 503.75 3.3K
10:37 503.80 503.80 503.00 503.00 0.3K
10:38 502.90 503.15 502.75 503.15 0.3K
10:39 503.00 503.75 503.00 503.70 2.1K
10:40 503.60 503.80 503.60 503.65 0.2K
10:41 503.20 503.80 503.20 503.80 2.1K
10:42 503.25 503.45 503.25 503.45 0.0K
10:43 505.00 505.75 504.65 505.75 6.0K
10:44 506.25 506.65 506.00 506.60 2.7K
10:45 506.60 507.30 506.60 507.30 0.9K
10:46 507.00 507.45 507.00 507.20 1.3K
10:47 508.00 508.25 508.00 508.25 8.0K
10:48 508.35 508.70 508.35 508.70 2.6K
10:49 508.80 508.80 508.50 508.55 3.4K
10:50 508.55 508.55 508.00 508.00 3.4K
10:51 508.00 508.00 507.70 507.70 2.5K
10:52 507.55 507.75 507.05 507.15 6.1K
10:53 507.25 507.40 506.90 507.35 0.4K
10:54 507.35 507.70 507.35 507.70 2.3K
10:55 507.60 507.60 507.15 507.15 2.1K
10:56 507.55 507.55 507.20 507.50 0.1K
10:57 507.30 507.30 506.40 506.40 3.3K
10:58 506.85 506.90 506.50 506.50 0.7K
10:59 506.65 507.20 506.20 507.20 4.1K
11:00 507.15 507.15 507.15 507.15 0.0K
11:01 507.10 507.15 507.10 507.15 0.0K
11:02 507.20 507.20 507.20 507.20 1.2K
11:03 507.65 509.20 507.65 509.20 6.8K
11:04 509.10 509.55 508.65 508.75 1.2K
11:05 508.50 509.40 508.50 509.40 1.3K
11:06 509.10 509.30 509.10 509.25 0.3K
11:07 509.20 509.20 509.00 509.00 0.3K
11:08 509.20 509.20 508.30 508.30 2.1K
11:09 508.10 508.15 507.60 507.60 0.5K
11:10 507.55 508.60 507.55 508.20 0.7K
11:11 508.15 508.15 508.00 508.15 0.0K
11:12 508.15 508.15 508.15 508.15 0.5K
11:13 508.85 508.85 508.25 508.25 1.5K
11:14 508.40 508.40 508.35 508.40 0.2K
11:15 508.60 508.70 508.60 508.70 0.0K
11:16 508.35 509.35 508.35 508.65 4.0K
11:17 508.75 508.75 508.75 508.75 0.0K
11:18 509.20 509.20 508.75 509.00 0.0K
11:19 508.85 508.85 508.10 508.10 4.5K
11:20 507.90 508.45 507.90 508.45 0.2K
11:21 508.75 508.90 508.75 508.90 0.0K
11:22 508.90 509.15 508.90 509.15 0.1K
11:23 509.15 509.15 508.90 508.90 0.1K
11:24 508.90 508.90 508.45 508.50 0.3K
11:25 508.45 508.45 508.00 508.00 0.0K
11:26 508.00 508.00 507.90 507.95 0.2K
11:27 507.95 508.00 507.95 508.00 0.1K
11:28 507.90 507.90 507.75 507.75 0.3K
11:29 508.00 508.05 508.00 508.05 2.0K
11:30 508.00 508.00 508.00 508.00 1.0K
11:31 508.35 508.35 508.00 508.00 0.5K
11:32 508.05 508.25 508.00 508.20 0.2K
11:33 508.20 508.25 508.05 508.10 0.1K
11:34 508.45 508.45 508.10 508.10 0.3K
11:35 508.25 508.30 508.10 508.10 0.2K
11:36 508.20 508.20 508.20 508.20 0.0K
11:37 508.20 508.80 508.10 508.80 1.3K
11:38 508.70 508.75 508.70 508.75 0.7K
11:39 509.00 509.00 508.40 508.50 1.7K
11:40 508.85 509.65 508.85 509.05 4.5K
11:41 509.05 509.05 508.60 508.60 2.8K
11:42 508.60 508.60 508.10 508.15 8.1K
11:43 508.10 508.15 508.00 508.00 0.2K
11:44 508.05 508.15 508.05 508.15 0.1K
11:45 508.05 508.15 507.75 508.15 0.4K
11:46 508.10 508.35 507.75 508.30 0.1K
11:47 507.80 508.35 507.75 508.35 0.5K
11:48 507.75 508.35 507.70 507.70 0.1K
11:49 508.20 508.35 508.20 508.35 0.1K
11:50 508.40 508.50 508.40 508.50 1.1K
11:51 508.50 508.60 508.50 508.50 0.0K
11:52 508.50 508.50 508.50 508.50 0.0K
11:53 508.60 508.60 508.60 508.60 0.0K
11:54 508.60 508.60 507.55 507.55 2.2K
11:55 508.20 508.20 507.55 507.95 0.2K
11:56 507.65 507.70 507.65 507.65 0.1K
11:57 507.75 507.90 507.55 507.90 0.4K
11:58 507.95 507.95 507.90 507.90 0.1K
11:59 507.95 507.95 507.70 507.70 0.2K
12:00 507.70 507.95 507.70 507.90 0.2K
12:01 507.75 507.75 507.75 507.75 0.0K
12:02 507.50 507.95 507.50 507.95 1.0K
12:03 507.55 507.95 507.55 507.95 1.0K
12:04 507.90 507.95 507.90 507.95 0.0K
12:05 507.95 508.00 507.80 508.00 0.2K
12:07 508.00 508.00 507.95 507.95 0.3K
12:08 507.95 507.95 507.50 507.80 0.7K
12:09 507.75 507.90 507.75 507.80 0.1K
12:10 507.45 507.45 506.90 507.35 0.8K
12:11 507.35 507.50 507.00 507.50 0.2K
12:12 507.40 507.60 507.40 507.60 0.5K
12:13 507.40 508.00 507.40 508.00 0.5K
12:14 508.00 508.55 507.85 508.50 4.0K
12:15 508.55 508.55 508.00 508.00 0.0K
12:17 508.10 508.20 508.10 508.20 0.0K
12:18 507.95 507.95 507.95 507.95 0.1K
12:20 508.05 508.05 508.00 508.05 0.2K
12:21 507.90 507.90 507.80 507.80 0.2K
12:22 507.85 507.85 507.85 507.85 0.1K
12:23 507.45 507.90 507.10 507.10 0.4K
12:24 507.00 507.00 506.65 507.00 0.5K
12:25 507.00 507.55 506.95 507.55 2.6K
12:26 507.90 507.95 507.70 507.85 0.3K
12:27 507.85 508.35 507.85 508.35 0.2K
12:28 508.00 508.00 507.95 507.95 0.1K
12:29 508.20 508.20 508.00 508.00 0.1K
12:30 508.00 508.00 507.50 507.50 0.1K
12:31 507.85 508.00 507.65 508.00 0.2K
12:32 508.00 508.00 507.95 508.00 0.2K
12:33 508.00 508.95 508.00 508.95 3.4K
12:34 508.95 509.10 508.60 508.65 2.5K
12:36 508.80 509.45 508.80 509.20 0.6K
12:37 509.15 509.15 508.70 508.70 0.0K
12:38 508.60 508.60 508.60 508.60 0.0K
12:39 508.60 508.60 508.60 508.60 0.0K
12:40 508.55 508.55 508.55 508.55 0.0K
12:42 508.55 508.55 508.40 508.40 0.0K
12:44 508.55 508.55 507.50 507.50 2.8K
12:45 507.35 509.20 507.35 509.20 11.9K
12:46 508.90 508.90 507.75 507.75 0.6K
12:47 508.35 508.35 508.05 508.05 0.2K
12:48 508.05 508.55 508.00 508.35 0.3K
12:49 507.80 508.85 507.80 508.85 0.5K
12:50 508.85 508.85 508.15 508.70 0.5K
12:51 508.05 508.05 507.90 507.90 0.5K
12:52 508.35 508.35 508.20 508.25 0.1K
12:53 508.80 509.00 508.80 509.00 0.2K
12:54 509.05 509.05 508.30 508.30 0.1K
12:55 508.95 509.00 508.65 508.65 0.1K
12:56 509.05 509.05 509.00 509.05 0.1K
12:57 509.05 509.05 509.05 509.05 0.1K
12:58 509.05 509.05 508.20 508.20 0.6K
12:59 508.50 508.85 508.50 508.80 0.2K
13:00 508.75 508.75 508.45 508.65 1.0K
13:01 507.75 508.60 507.75 508.60 0.2K
13:02 508.55 508.80 508.55 508.80 1.1K
13:03 509.10 509.10 509.10 509.10 0.0K
13:04 508.95 508.95 508.85 508.85 0.2K
13:05 508.15 508.60 508.15 508.60 0.3K
13:06 508.00 508.00 507.70 507.70 0.3K
13:07 508.25 508.25 507.30 508.05 0.4K
13:08 507.95 508.00 507.90 508.00 0.1K
13:09 508.70 509.05 508.70 509.05 3.8K
13:10 508.80 508.80 508.75 508.75 0.1K
13:11 508.70 508.70 508.70 508.70 0.0K
13:12 509.50 509.50 509.30 509.30 9.6K
13:13 509.85 511.20 509.85 510.20 6.7K
13:14 510.35 510.95 510.35 510.70 0.3K
13:15 510.35 510.35 510.20 510.20 2.3K
13:16 510.20 510.30 510.20 510.30 0.1K
13:17 510.25 510.25 510.20 510.20 1.3K
13:18 510.25 510.55 510.25 510.55 1.1K
13:19 510.20 510.20 510.05 510.05 0.8K
13:20 510.00 510.00 509.70 509.70 0.0K
13:21 509.65 509.65 509.60 509.60 0.0K
13:22 509.50 509.50 509.35 509.35 0.1K
13:23 508.70 508.70 508.70 508.70 0.2K
13:24 509.00 509.30 508.65 509.30 0.5K
13:25 509.20 509.20 508.90 508.90 0.0K
13:26 508.35 508.85 508.35 508.85 2.0K
13:27 508.50 508.85 508.40 508.80 0.1K
13:28 508.85 508.85 508.45 508.45 1.0K
13:29 508.10 508.10 508.10 508.10 0.0K
13:30 507.95 507.95 507.95 507.95 0.9K
13:31 508.10 508.10 507.90 507.90 0.0K
13:32 507.90 507.90 507.90 507.90 0.0K
13:33 507.90 507.90 507.85 507.85 0.6K
13:34 507.90 507.95 507.65 507.95 0.1K
13:35 508.00 508.00 507.55 507.55 0.4K
13:36 507.55 507.80 507.55 507.80 0.4K
13:37 507.70 508.40 507.60 508.40 0.7K
13:38 508.50 508.85 508.50 508.85 0.1K
13:39 508.85 508.85 508.70 508.75 0.1K
13:40 508.50 508.50 508.50 508.50 0.1K
13:42 508.00 508.00 508.00 508.00 0.0K
13:43 507.85 508.00 507.85 508.00 0.2K
13:44 508.10 508.35 508.10 508.35 0.2K
13:45 508.15 508.15 508.15 508.15 0.1K
13:46 508.10 508.40 508.10 508.40 0.4K
13:47 508.40 508.40 508.40 508.40 0.0K
13:48 508.40 508.50 508.40 508.50 0.0K
13:49 508.50 508.50 508.50 508.50 0.0K
13:51 508.50 508.50 508.45 508.50 0.2K
13:52 508.50 508.50 508.30 508.50 0.1K
13:53 508.15 508.15 508.15 508.15 0.1K
13:54 508.20 508.30 508.10 508.25 0.2K
13:55 508.30 508.50 508.30 508.30 0.1K
13:56 508.30 508.30 508.15 508.15 0.0K
13:57 508.30 508.30 508.30 508.30 0.1K
13:58 508.20 508.20 508.05 508.10 1.2K
13:59 508.25 508.30 508.25 508.25 11.3K
14:00 507.80 507.80 507.75 507.75 0.0K
14:01 507.70 507.90 507.70 507.90 0.0K
14:03 507.70 507.70 507.55 507.55 0.1K
14:04 507.15 507.15 507.15 507.15 1.1K
14:05 506.85 506.85 506.15 506.15 1.9K
14:06 506.95 506.95 505.55 505.55 4.5K
14:07 506.05 506.35 506.05 506.35 2.0K
14:08 506.90 506.90 506.90 506.90 0.6K
14:09 507.00 507.00 506.35 506.90 0.6K
14:10 507.00 507.00 506.35 506.35 8.1K
14:11 505.65 506.05 505.15 505.15 4.1K
14:12 505.55 507.30 505.55 507.20 5.7K
14:13 506.90 506.90 506.75 506.90 0.2K
14:14 506.20 506.20 505.30 505.40 4.9K
14:15 506.35 506.60 506.05 506.05 1.3K
14:16 506.70 506.90 506.70 506.90 1.0K
14:17 507.00 507.00 506.25 506.25 2.4K
14:18 505.60 506.20 505.55 506.20 2.9K
14:19 506.55 506.55 506.20 506.45 0.4K
14:20 506.35 506.70 506.35 506.70 0.2K
14:21 506.85 507.70 506.85 507.70 0.8K
14:22 507.15 507.35 506.65 507.35 0.2K
14:23 507.55 507.55 507.30 507.40 0.1K
14:24 507.30 507.30 507.00 507.00 0.0K
14:25 507.70 507.70 507.50 507.50 0.6K
14:26 506.85 507.15 506.85 507.15 0.1K
14:27 507.20 507.20 507.15 507.15 0.1K
14:28 507.10 507.10 506.35 506.35 0.1K
14:29 506.15 506.15 506.15 506.15 0.1K
14:30 505.60 505.95 505.60 505.95 1.1K
14:31 505.95 505.95 505.80 505.85 0.1K
14:32 505.95 506.50 505.95 506.50 0.2K
14:33 506.50 506.50 506.50 506.50 0.0K
14:34 506.45 506.45 506.45 506.45 0.0K
14:35 505.95 506.35 505.95 506.35 0.1K
14:36 505.90 506.05 505.90 506.05 0.0K
14:37 506.20 506.20 506.20 506.20 0.0K
14:38 506.55 506.55 506.55 506.55 0.0K
14:39 505.10 506.80 505.10 506.80 3.2K
14:40 507.00 507.00 506.15 506.30 1.0K
14:41 506.35 506.70 506.20 506.20 0.0K
14:42 506.10 506.25 506.10 506.25 0.0K
14:43 506.45 506.45 506.10 506.10 0.3K
14:44 506.20 506.20 505.85 505.90 0.1K
14:45 505.90 505.90 505.85 505.85 0.0K
14:46 505.45 505.50 505.45 505.50 0.2K
14:47 505.90 505.90 505.55 505.80 0.1K
14:48 506.00 506.00 506.00 506.00 1.1K
14:49 505.95 506.00 505.95 506.00 0.3K
14:50 506.00 506.00 505.30 505.30 0.5K
14:51 505.50 506.00 505.50 506.00 0.2K
14:52 506.00 506.00 505.70 505.70 0.1K
14:53 505.70 505.95 505.60 505.75 0.0K
14:54 505.60 506.15 505.60 506.15 0.8K
14:55 506.15 506.15 506.00 506.00 2.2K
14:56 506.00 506.20 506.00 506.20 2.9K
14:57 506.05 506.20 505.80 505.80 2.2K
14:58 505.80 506.25 505.80 506.25 1.4K
15:00 506.20 506.20 504.00 504.00 4.9K
15:01 503.00 504.60 503.00 504.60 8.0K
15:02 503.80 503.80 503.80 503.80 4.0K
15:03 503.80 503.95 503.80 503.85 1.2K
15:04 503.85 504.05 503.80 503.80 0.4K
15:05 503.80 504.35 503.80 504.35 0.6K
15:06 505.10 505.25 505.00 505.15 0.4K
15:07 507.00 507.00 506.00 506.00 8.2K
15:08 506.15 506.15 505.15 505.70 1.7K
15:09 506.45 506.50 506.45 506.50 0.1K
15:10 506.05 506.05 506.05 506.05 0.0K
15:11 506.30 506.45 506.30 506.30 0.1K
15:13 506.30 506.30 506.30 506.30 0.0K
15:14 505.90 505.95 505.20 505.20 0.2K
15:15 505.30 505.30 505.30 505.30 0.0K
15:16 505.30 505.30 505.30 505.30 0.0K
15:17 505.10 505.85 505.10 505.85 0.1K
15:18 505.65 505.65 505.05 505.05 0.1K
15:19 505.05 505.15 505.05 505.05 0.7K
15:20 505.15 505.15 505.05 505.05 0.5K
15:21 505.05 505.05 505.05 505.05 0.0K
15:22 505.05 505.05 504.55 504.55 0.1K
15:23 504.55 504.55 504.55 504.55 0.1K
15:24 504.80 504.80 504.40 504.40 0.3K
15:25 504.35 504.55 504.35 504.40 0.3K
15:26 504.35 504.55 504.35 504.35 0.3K
15:27 504.35 504.35 504.35 504.35 0.0K
15:28 504.35 505.00 504.35 505.00 0.0K
15:29 505.45 505.50 505.20 505.20 0.7K
15:30 505.25 505.25 505.25 505.25 0.0K
15:31 505.45 505.45 505.25 505.25 0.1K
15:32 505.25 505.25 505.25 505.25 0.1K
15:33 505.00 505.00 505.00 505.00 0.2K
15:34 504.85 505.05 504.85 505.05 0.6K
15:35 505.00 505.40 504.95 504.95 8.7K
15:36 505.10 505.45 505.10 505.45 0.1K
15:37 504.95 504.95 504.95 504.95 0.0K
15:38 505.05 505.05 504.95 504.95 0.1K
15:40 504.75 504.75 504.75 504.75 0.6K
15:41 504.55 504.75 504.55 504.75 0.0K
15:42 504.75 504.75 504.75 504.75 0.5K
15:43 504.50 504.75 504.50 504.75 0.0K
15:44 504.85 504.85 504.80 504.80 0.1K
15:45 504.95 505.20 504.95 505.15 2.1K
15:46 505.20 505.20 505.15 505.15 0.0K
15:47 505.20 505.20 505.15 505.15 0.1K
15:48 505.20 506.30 505.20 506.30 2.8K
15:49 506.50 506.95 506.15 506.15 4.2K
15:50 505.85 505.85 505.80 505.80 0.5K
15:51 505.85 505.90 505.65 505.65 0.1K
15:52 505.80 506.05 505.65 505.65 0.3K
15:53 506.00 506.20 506.00 506.15 0.1K
15:54 505.70 505.70 505.60 505.60 0.2K
15:55 505.50 505.50 505.50 505.50 0.0K
15:56 505.25 505.25 504.80 504.90 0.3K
15:57 505.25 506.85 504.90 506.00 1.0K
15:59 506.45 506.45 506.00 506.00 0.0K
16:00 506.00 506.00 505.75 505.75 0.2K
16:01 505.40 505.50 505.40 505.40 0.3K
16:04 505.45 505.65 505.45 505.65 0.0K
16:05 505.30 505.35 505.30 505.35 0.0K
16:06 505.25 505.25 505.25 505.25 0.1K
16:07 505.30 505.45 505.30 505.45 0.7K
16:08 506.00 508.00 506.00 508.00 5.9K
16:09 507.80 507.80 507.25 507.35 0.9K
16:10 507.65 507.65 507.10 507.25 0.5K
16:11 507.60 508.30 507.60 508.25 0.2K
16:12 507.90 508.35 507.90 508.35 0.4K
16:13 508.00 508.30 508.00 508.30 0.4K
16:14 508.30 509.00 508.30 509.00 13.1K
16:15 509.00 509.00 508.50 508.50 0.4K
16:16 509.00 509.10 508.95 508.95 1.4K
16:17 508.95 508.95 508.35 508.35 0.3K
16:18 508.50 508.50 507.95 508.00 2.2K
16:19 508.05 508.15 507.90 507.90 0.0K
16:20 507.95 507.95 507.60 507.60 0.1K
16:21 507.85 508.55 507.85 508.55 0.8K
16:22 508.05 508.55 508.05 508.55 0.5K
16:23 508.55 508.85 508.55 508.65 0.8K
16:24 508.65 508.65 507.95 508.25 0.2K
16:25 508.60 508.60 508.35 508.35 0.1K
16:26 508.30 508.30 508.20 508.20 0.5K
16:27 507.95 508.20 507.95 508.20 0.1K
16:29 507.95 507.95 507.95 507.95 0.1K
16:30 508.20 508.20 507.95 507.95 0.0K
16:31 507.95 507.95 507.00 507.00 2.2K
16:32 507.00 507.15 506.85 507.15 0.2K
16:33 506.80 507.10 506.80 507.10 0.0K
16:34 507.10 507.10 507.05 507.05 0.1K
16:35 507.00 507.00 506.55 506.55 0.4K
16:36 506.95 506.95 506.95 506.95 0.0K
16:37 507.00 507.00 507.00 507.00 0.0K
16:38 506.70 507.00 506.70 507.00 0.0K
16:40 506.60 506.60 506.60 506.60 0.3K
16:41 506.60 506.60 506.60 506.60 0.0K
16:42 506.60 506.60 506.60 506.60 0.0K
16:43 506.60 506.60 506.50 506.50 0.0K
16:44 506.55 507.35 506.55 507.35 1.0K
16:45 507.35 507.45 507.10 507.10 1.4K
16:46 507.10 507.15 507.10 507.10 0.0K
16:47 506.60 506.60 506.60 506.60 0.0K
16:48 506.25 506.25 506.25 506.25 1.3K
16:49 506.25 506.25 506.20 506.25 0.1K
16:50 506.25 506.75 506.25 506.75 0.1K
16:51 506.30 506.30 506.30 506.30 0.1K
16:52 506.30 506.50 506.30 506.35 0.1K
16:53 506.35 506.35 506.35 506.35 0.1K
16:54 506.25 506.35 506.25 506.35 0.1K
16:55 506.35 506.35 506.30 506.30 0.1K
16:56 506.30 506.50 506.30 506.50 0.1K
16:57 506.50 507.10 506.35 507.10 1.1K
16:58 506.50 506.50 506.30 506.30 0.1K
16:59 507.05 507.05 506.30 506.30 0.1K
17:00 506.90 506.90 506.35 506.35 0.1K
17:01 506.35 506.35 506.30 506.30 0.1K
17:02 506.30 506.30 506.30 506.30 0.1K
17:03 506.25 506.25 506.20 506.20 0.1K
17:04 506.75 508.00 506.75 507.30 1.1K
17:05 507.15 507.30 507.15 507.30 0.1K
17:06 507.30 507.95 507.30 507.95 0.5K
17:07 507.45 507.45 506.95 506.95 0.1K
17:08 507.25 507.35 507.25 507.30 0.1K
17:09 508.10 508.80 508.10 508.50 1.5K
17:10 508.25 508.75 508.05 508.75 0.8K
17:11 509.10 509.45 508.60 509.05 2.3K
17:12 509.05 509.35 508.70 509.35 2.2K
17:13 509.10 509.95 509.00 509.00 1.8K
17:14 509.20 509.75 508.45 509.75 1.2K
17:15 509.75 509.75 509.10 509.25 0.6K
17:16 508.85 508.85 508.40 508.40 0.1K
17:17 508.25 508.30 508.25 508.30 0.2K
17:18 509.10 509.10 508.05 508.05 2.7K
17:19 508.00 508.35 507.80 507.80 1.1K
17:20 508.70 508.70 508.15 508.50 0.3K
17:21 508.35 508.70 508.25 508.25 0.1K
17:22 508.25 508.25 507.90 507.90 0.1K
17:23 507.90 507.90 507.90 507.90 0.1K
17:24 507.90 507.90 507.85 507.85 0.1K
17:25 508.40 508.40 507.95 507.95 0.2K
17:26 507.90 507.90 507.75 507.75 0.1K
17:27 507.75 507.75 507.75 507.75 0.1K
17:28 507.75 507.90 507.70 507.70 0.1K
17:29 507.90 507.90 507.65 507.65 1.7K
17:30 508.05 508.05 507.25 507.25 0.6K
17:31 507.45 507.50 507.35 507.35 0.1K
17:32 507.70 507.70 507.15 507.20 0.7K
17:33 507.15 507.20 507.15 507.15 0.2K
17:34 507.20 507.85 507.20 507.85 0.5K
17:35 507.85 507.90 507.35 507.60 0.3K
17:36 507.70 507.70 507.30 507.30 0.1K
17:37 507.30 508.00 507.30 508.00 0.3K
17:38 508.10 508.10 507.65 507.65 0.2K
17:39 508.00 508.05 507.30 507.30 0.1K
17:40 507.70 507.70 507.30 507.30 0.1K
17:41 507.40 507.40 507.30 507.30 0.5K
17:42 507.15 507.15 506.05 506.05 2.8K
17:43 506.05 506.05 505.70 505.70 0.4K
17:44 505.30 505.65 505.30 505.35 0.2K
17:45 505.65 506.65 505.65 506.35 0.6K
17:46 506.25 506.25 506.25 506.25 0.1K
17:47 506.25 506.60 506.25 506.25 0.1K
17:48 506.30 506.30 506.25 506.25 0.1K
17:49 506.25 506.60 506.25 506.25 0.1K
17:50 506.30 506.80 506.30 506.40 0.1K
17:51 506.70 506.70 506.25 506.30 0.1K
17:52 506.45 506.45 505.80 505.95 0.2K
17:53 505.70 506.45 505.70 505.85 2.2K
17:54 505.85 505.85 505.85 505.85 0.0K
17:55 506.30 506.30 505.55 505.75 0.2K
17:56 505.50 505.80 505.50 505.80 0.1K
17:57 505.45 505.55 505.45 505.55 0.1K
17:58 506.10 506.10 505.70 505.95 0.1K
17:59 505.90 505.95 505.60 505.60 0.2K
18:00 505.95 506.20 505.95 506.20 0.0K
18:01 506.05 506.05 505.90 505.90 0.0K
18:02 505.85 505.85 505.65 505.75 0.3K
18:03 505.75 505.75 505.65 505.65 0.5K
18:04 505.85 505.95 505.75 505.95 0.1K
18:05 506.05 506.05 505.70 505.70 0.1K
18:06 505.95 506.00 505.95 506.00 0.0K
18:07 505.65 505.95 505.65 505.95 0.4K
18:08 506.05 506.85 506.05 506.85 0.2K
18:09 506.55 506.55 506.55 506.55 0.1K
18:10 506.40 506.40 506.40 506.40 0.0K
18:11 506.40 506.85 506.40 506.85 0.0K
18:12 506.55 506.70 506.55 506.70 0.1K
18:13 506.80 506.80 506.80 506.80 0.0K
18:14 506.75 506.90 506.75 506.90 0.0K
18:15 506.90 506.90 506.75 506.75 0.0K
18:16 506.75 506.85 506.75 506.85 0.1K
18:17 506.75 506.85 506.75 506.75 0.1K
18:18 506.60 506.60 506.20 506.20 0.7K
18:19 506.45 506.45 506.20 506.20 0.4K
18:20 505.80 506.25 505.80 506.25 0.0K
18:21 506.30 506.40 506.20 506.40 0.0K
18:22 505.60 505.80 505.60 505.80 0.3K
18:23 505.85 505.85 505.60 505.75 0.3K
18:24 505.80 506.05 505.80 505.95 0.0K
18:25 506.05 506.15 506.05 506.15 0.1K
18:26 506.15 506.15 506.15 506.15 0.0K
18:27 506.05 506.05 506.05 506.05 0.0K
18:28 506.00 506.10 506.00 506.10 0.0K
18:29 505.80 505.80 505.80 505.80 0.0K
18:30 505.80 505.85 505.80 505.85 0.0K
18:31 505.85 505.85 505.85 505.85 0.0K
18:32 506.10 506.10 506.10 506.10 0.0K
18:33 506.05 506.05 505.85 505.85 0.0K
18:34 505.85 507.95 505.85 507.95 4.0K
18:36 506.55 506.55 506.55 506.55 0.0K
18:37 506.30 506.30 506.30 506.30 0.0K
18:38 506.30 506.40 506.30 506.40 0.0K
18:39 506.35 506.35 506.30 506.30 0.0K
18:45 506.80 506.80 506.80 506.80 0.1K
18:46 506.80 506.80 506.80 506.80 0.1K
19:04 506.35 506.35 506.35 506.35 0.0K
19:05 506.30 506.55 506.30 506.30 0.2K
19:06 506.30 506.30 506.10 506.15 0.1K
19:07 506.20 506.55 506.20 506.55 0.0K
19:08 506.40 506.45 506.20 506.45 0.0K
19:09 506.80 506.80 506.80 506.80 0.0K
19:10 506.80 506.80 506.80 506.80 0.0K
19:11 506.80 506.80 506.80 506.80 0.0K
19:12 506.50 506.50 506.00 506.00 0.1K
19:13 506.10 506.55 506.10 506.55 0.0K
19:15 506.30 506.30 506.25 506.25 0.2K
19:16 506.30 506.30 506.30 506.30 0.0K
19:17 506.30 506.55 506.30 506.55 0.1K
19:18 506.30 506.30 506.30 506.30 0.0K
19:19 506.35 506.35 506.25 506.35 0.1K
19:20 506.35 506.35 506.35 506.35 0.0K
19:22 506.30 506.30 506.25 506.25 0.0K
19:24 506.25 506.25 506.05 506.05 1.1K
19:25 506.05 506.05 506.05 506.05 0.0K
19:27 506.10 506.10 506.10 506.10 0.0K
19:28 506.00 506.00 506.00 506.00 0.2K
19:29 506.10 506.10 506.10 506.10 0.0K
19:31 506.80 506.80 506.80 506.80 0.3K
19:34 506.65 506.65 506.65 506.65 0.0K
19:36 506.20 506.20 506.20 506.20 0.0K
19:38 506.15 506.15 506.15 506.15 0.0K
19:39 506.60 506.60 506.60 506.60 0.0K
19:40 507.35 509.00 507.35 509.00 9.3K
19:41 508.40 509.00 508.40 508.95 1.3K
19:42 508.70 509.50 508.70 509.00 1.0K
19:43 508.80 508.80 508.80 508.80 1.4K
19:44 509.30 509.30 509.30 509.30 0.2K
19:45 509.30 509.30 508.70 508.70 0.7K
19:46 508.35 508.35 508.35 508.35 0.0K
19:47 508.35 509.65 508.35 509.65 3.0K
19:48 508.90 508.90 508.85 508.85 0.1K
19:49 509.40 509.40 509.40 509.40 0.1K
19:50 509.40 509.40 509.20 509.20 0.2K
19:51 508.75 508.75 508.30 508.30 0.2K
19:52 508.05 508.30 508.05 508.30 0.2K
19:53 508.05 508.05 508.00 508.00 0.2K
19:54 508.00 509.25 508.00 509.25 1.0K
19:55 508.80 508.80 508.65 508.65 0.0K
19:56 508.75 508.75 508.50 508.50 0.1K
19:57 509.05 509.05 508.65 508.65 0.0K
19:58 509.35 509.35 509.05 509.05 0.5K
19:59 509.10 509.10 509.10 509.10 0.1K
20:00 509.50 509.55 509.20 509.20 1.0K
20:01 509.75 509.85 509.75 509.80 1.9K
20:02 509.85 509.85 509.80 509.85 1.3K
20:03 509.80 509.95 509.80 509.95 9.3K
20:04 509.95 509.95 509.90 509.95 0.6K
20:05 509.95 511.05 509.95 511.00 4.2K
20:06 511.15 511.15 510.05 510.05 1.9K
20:07 510.45 510.45 510.00 510.00 0.1K
20:08 510.00 510.00 510.00 510.00 0.4K
20:09 509.90 509.90 509.90 509.90 1.0K
20:10 509.85 510.00 509.85 510.00 0.1K
20:11 509.90 510.00 509.90 510.00 0.1K
20:12 509.95 509.95 509.95 509.95 0.0K
20:13 509.95 510.00 509.95 510.00 0.3K
20:14 509.90 510.00 509.90 509.95 0.7K
20:15 509.95 509.95 509.90 509.90 0.1K
20:16 509.90 509.90 509.40 509.40 4.2K
20:17 509.25 509.25 509.25 509.25 0.0K
20:18 509.10 509.10 509.10 509.10 0.0K
20:19 509.05 509.05 509.05 509.05 0.0K
20:20 509.00 509.35 509.00 509.35 0.5K
20:21 509.10 509.10 509.10 509.10 0.0K
20:22 509.35 509.35 509.35 509.35 0.0K
20:24 508.95 508.95 508.90 508.90 1.1K
20:25 508.80 508.80 508.70 508.70 0.1K
20:26 508.70 508.70 508.05 508.05 1.0K
20:27 508.10 508.15 508.10 508.15 0.0K
20:28 508.55 508.55 508.00 508.00 0.1K
20:29 508.00 508.00 508.00 508.00 0.1K
20:30 508.40 508.40 508.00 508.00 0.0K
20:32 508.00 508.20 508.00 508.00 0.0K
20:33 508.05 508.20 508.00 508.20 0.1K
20:34 508.45 508.45 508.45 508.45 0.0K
20:35 508.30 508.30 507.90 507.90 2.0K
20:37 508.40 508.40 508.40 508.40 0.0K
20:39 508.75 509.00 508.40 509.00 0.9K
20:40 509.05 509.05 509.00 509.05 0.2K
20:41 509.00 509.00 509.00 509.00 0.0K
20:42 509.00 509.30 509.00 509.30 0.0K
20:43 509.25 509.25 509.20 509.20 0.0K
20:44 509.20 509.20 509.20 509.20 0.5K
20:45 508.70 509.20 508.70 509.20 0.0K
20:47 509.20 509.75 509.20 509.75 0.8K
20:48 510.55 510.95 510.55 510.95 3.5K
20:50 510.40 510.40 510.35 510.35 0.0K
20:51 510.75 510.75 510.75 510.75 0.7K
20:52 510.75 510.75 510.40 510.40 0.1K
20:53 510.20 510.20 510.20 510.20 0.0K
20:54 510.20 510.40 510.20 510.35 0.4K
20:55 510.95 511.15 510.95 511.10 1.1K
20:56 511.40 511.40 511.35 511.35 0.2K
20:57 510.80 510.80 510.80 510.80 0.1K
20:58 510.80 511.35 510.80 510.95 4.7K
20:59 511.70 511.70 509.25 509.25 9.6K
21:00 507.65 510.00 507.65 510.00 5.8K
21:01 508.40 510.95 508.40 510.95 2.0K
21:02 510.15 510.15 510.10 510.10 0.2K
21:03 510.45 510.45 509.60 510.40 0.3K
21:04 510.20 510.20 507.55 507.55 11.3K
21:05 507.80 508.05 507.55 507.55 1.3K
21:06 507.90 507.95 507.90 507.95 0.0K
21:07 508.05 508.05 506.50 506.50 3.4K
21:08 506.45 506.80 506.00 506.00 4.4K
21:09 506.35 506.55 506.00 506.00 0.5K
21:10 505.65 505.65 505.00 505.00 7.3K
21:11 504.35 504.35 502.60 502.60 25.4K
21:12 503.50 505.10 503.50 504.10 3.0K
21:13 504.90 504.90 504.00 504.60 6.1K
21:14 505.20 505.65 504.75 505.25 1.8K
21:15 505.05 505.50 505.05 505.50 1.8K
21:16 505.55 505.65 505.50 505.65 2.6K
21:17 505.65 505.95 505.40 505.95 0.6K
21:18 505.85 505.95 505.85 505.95 0.2K
21:19 506.25 506.85 506.25 506.85 2.0K
21:20 506.35 506.35 506.10 506.10 0.1K
21:21 505.85 505.85 505.30 505.30 1.3K
21:22 505.40 505.40 505.25 505.25 0.0K
21:23 504.60 504.60 504.60 504.60 0.5K
21:24 505.25 505.75 505.20 505.75 0.8K
21:25 505.75 506.65 505.75 506.50 0.3K
21:26 506.35 506.60 506.35 506.60 0.2K
21:27 506.25 506.25 506.25 506.25 0.3K
21:28 506.05 506.15 505.75 505.75 1.8K
21:29 505.80 505.80 505.05 505.05 0.2K
21:30 505.55 505.55 505.00 505.00 0.8K
21:31 505.50 505.75 505.00 505.40 0.5K
21:32 506.15 506.40 506.15 506.30 0.2K
21:33 506.25 506.25 505.45 505.45 0.1K
21:35 505.95 506.45 505.95 506.45 3.1K
21:36 506.50 506.50 506.50 506.50 0.1K
21:37 506.30 506.50 505.80 505.80 0.1K
21:38 506.40 506.50 506.40 506.50 0.1K
21:39 506.00 506.50 506.00 506.00 1.9K
21:40 505.25 505.25 504.70 504.70 2.7K
21:41 504.70 504.70 504.70 504.70 0.0K
21:42 504.00 504.05 503.40 503.85 4.4K
21:43 503.60 504.10 503.60 504.10 1.1K
21:44 503.45 503.45 503.40 503.40 0.4K
21:45 503.40 503.40 503.40 503.40 0.4K
21:46 503.30 503.65 503.05 503.50 3.1K
21:47 503.10 503.50 503.10 503.10 0.3K
21:48 503.10 503.40 503.10 503.40 0.1K
21:49 503.20 503.20 502.00 502.00 1.5K
21:50 502.05 502.05 502.05 502.05 0.9K
21:51 502.10 502.45 502.00 502.00 0.4K
21:52 502.00 503.30 502.00 503.10 1.2K
21:53 502.95 503.75 502.85 503.35 0.6K
21:54 503.00 503.00 502.70 503.00 0.0K
21:55 503.30 503.30 503.00 503.00 4.0K
21:56 503.25 503.25 503.00 503.00 0.2K
21:57 502.90 502.90 502.10 502.25 0.8K
21:58 502.80 502.95 502.60 502.60 0.2K
21:59 503.05 503.30 503.00 503.30 2.0K
22:00 503.25 503.25 502.60 502.90 0.3K
22:01 503.20 503.30 502.90 502.90 0.7K
22:02 502.90 502.95 502.90 502.95 0.0K
22:03 502.95 502.95 502.50 502.50 2.0K
22:04 502.85 504.25 502.70 503.70 0.8K
22:05 504.05 504.05 503.95 503.95 2.9K
22:06 503.95 503.95 503.55 503.55 0.1K
22:07 503.55 503.90 503.55 503.90 0.1K
22:08 503.55 503.55 503.40 503.40 0.6K
22:09 503.35 503.35 503.30 503.30 0.1K
22:10 503.70 503.70 503.70 503.70 1.2K
22:11 503.60 503.60 503.60 503.60 0.0K
22:12 503.65 503.65 503.65 503.65 0.0K
22:13 503.55 503.65 503.55 503.65 0.0K
22:14 503.40 503.45 503.35 503.35 0.5K
22:15 503.75 503.75 503.65 503.65 0.0K
22:16 503.35 503.35 502.10 502.10 1.4K
22:17 502.20 502.50 502.20 502.50 0.2K
22:18 502.50 503.05 502.50 502.60 0.1K
22:19 502.60 502.60 502.50 502.50 0.0K
22:20 502.70 503.35 502.70 502.90 0.5K
22:21 502.70 502.90 502.70 502.90 0.1K
22:22 503.30 503.80 503.30 503.70 0.4K
22:23 503.80 504.00 503.80 504.00 0.1K
22:24 504.20 504.30 504.20 504.30 1.0K
22:25 504.35 504.35 504.25 504.25 0.1K
22:26 504.25 504.55 504.25 504.55 0.9K
22:27 504.45 504.45 503.85 504.40 0.5K
22:28 504.65 504.65 504.40 504.40 0.1K
22:29 504.80 504.95 504.70 504.90 0.3K
22:30 505.15 505.15 504.75 504.75 0.2K
22:31 504.75 504.75 504.75 504.75 0.0K
22:32 504.00 504.00 504.00 504.00 0.4K
22:33 503.65 503.85 503.65 503.85 1.0K
22:34 503.85 503.85 503.85 503.85 0.0K
22:35 504.30 504.30 504.30 504.30 0.1K
22:36 504.40 504.55 504.40 504.55 0.2K
22:38 504.90 504.90 504.65 504.65 0.1K
22:39 505.00 505.00 504.90 504.90 0.2K
22:40 504.90 504.90 504.75 504.90 0.1K
22:41 505.00 505.25 505.00 505.25 1.0K
22:42 505.10 505.10 505.10 505.10 0.0K
22:43 505.05 505.10 505.05 505.10 0.1K
22:44 505.15 505.20 505.15 505.20 0.1K
22:45 505.20 505.20 505.20 505.20 0.0K
22:46 505.20 505.25 505.20 505.20 0.5K
22:47 505.20 505.20 505.05 505.05 0.5K
22:49 505.45 505.45 505.45 505.45 2.0K
22:51 505.25 505.25 504.70 504.70 0.2K
22:52 505.10 506.00 503.70 504.90 8.7K
22:53 505.35 505.45 505.35 505.45 0.2K
22:54 504.65 504.65 504.65 504.65 0.0K
22:56 505.00 505.30 505.00 505.30 0.2K
22:57 506.00 506.05 505.70 505.90 1.0K
22:58 505.95 505.95 505.75 505.75 0.0K
22:59 505.40 505.40 505.40 505.40 0.0K
23:00 505.40 506.55 505.40 506.55 0.1K
23:01 506.55 506.75 506.50 506.50 0.5K
23:02 505.95 506.90 505.95 506.90 2.7K
23:03 506.80 506.95 506.80 506.95 1.2K
23:04 506.90 506.90 506.10 506.10 0.3K
23:05 506.00 506.00 506.00 506.00 0.3K
23:06 506.30 506.40 506.30 506.40 0.0K
23:07 506.45 506.45 506.45 506.45 0.5K
23:08 506.45 506.50 506.45 506.50 0.7K
23:09 506.55 506.60 506.40 506.60 0.6K
23:10 506.40 506.40 506.35 506.35 0.1K
23:12 506.05 506.05 506.05 506.05 0.1K
23:14 505.30 505.30 505.30 505.30 0.0K
23:15 506.15 506.15 506.15 506.15 0.2K
23:16 505.70 506.10 505.70 506.10 0.1K
23:18 505.35 505.80 505.35 505.80 0.9K
23:19 505.80 505.80 505.65 505.80 0.1K
23:20 505.50 506.15 505.50 506.10 0.2K
23:21 506.15 506.25 506.15 506.25 0.1K
23:22 506.15 506.15 506.15 506.15 0.2K
23:23 505.90 505.90 505.90 505.90 0.0K
23:24 506.00 506.00 506.00 506.00 0.0K
23:26 506.00 506.00 506.00 506.00 0.0K
23:27 505.95 505.95 505.45 505.45 0.1K
23:28 505.45 505.70 505.25 505.70 0.3K
23:30 505.95 506.00 505.95 506.00 1.3K
23:31 506.00 506.00 506.00 506.00 0.0K
23:32 506.00 506.00 506.00 506.00 0.0K
23:34 505.85 505.85 505.80 505.85 0.1K
23:35 505.85 505.85 505.80 505.80 0.1K
23:36 505.25 505.80 505.25 505.80 0.9K
23:37 505.80 505.80 505.80 505.80 0.0K
23:38 505.80 505.80 505.80 505.80 0.0K
23:39 505.75 505.75 505.75 505.75 0.0K
23:40 505.80 505.80 505.80 505.80 0.0K
23:41 505.80 505.80 505.50 505.50 0.1K
23:43 505.40 505.40 505.40 505.40 0.0K
23:44 505.40 505.40 505.40 505.40 0.1K
23:45 505.50 505.50 505.50 505.50 0.0K
23:46 505.75 505.75 505.75 505.75 0.1K
23:48 505.45 505.45 505.45 505.45 0.0K
23:49 505.70 505.70 505.70 505.70 0.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available