EN+ GROUP

ENPG
🏛️ russian-federation →
387.80
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 523.30 523.30 523.30 523.30 0.1K
07:00 523.50 525.65 523.50 525.65 0.6K
07:01 525.20 525.40 525.00 525.00 1.3K
07:02 525.00 525.00 524.80 524.90 0.2K
07:03 524.75 524.75 524.65 524.65 0.0K
07:04 524.65 524.65 524.65 524.65 0.0K
07:05 525.05 525.05 525.00 525.00 0.2K
07:06 525.05 525.05 525.05 525.05 0.1K
07:07 524.80 524.80 524.80 524.80 0.0K
07:08 524.70 524.70 524.70 524.70 0.0K
07:09 525.05 525.05 525.05 525.05 0.0K
07:10 525.05 525.05 525.05 525.05 0.0K
07:12 525.10 525.10 525.10 525.10 0.1K
07:13 525.10 525.10 525.10 525.10 0.0K
07:14 524.75 524.75 524.75 524.75 0.6K
07:16 525.00 525.00 525.00 525.00 0.0K
07:19 524.75 524.95 524.75 524.95 0.0K
07:20 525.00 525.00 523.85 523.85 4.6K
07:21 523.90 523.90 523.90 523.90 0.5K
07:23 523.95 523.95 523.95 523.95 0.0K
07:25 523.95 523.95 523.95 523.95 0.0K
07:26 524.30 524.30 524.30 524.30 0.0K
07:28 524.30 524.30 524.30 524.30 0.0K
07:30 524.30 524.30 524.30 524.30 0.0K
07:31 524.30 524.30 524.30 524.30 0.0K
07:33 524.15 524.15 524.15 524.15 0.0K
07:34 524.30 524.30 523.95 523.95 0.7K
07:35 524.00 524.00 524.00 524.00 0.0K
07:36 523.90 523.90 523.90 523.90 0.0K
07:37 524.00 524.00 524.00 524.00 0.0K
07:38 524.00 524.00 524.00 524.00 0.0K
07:39 524.00 524.00 524.00 524.00 0.3K
07:40 524.00 524.00 524.00 524.00 0.0K
07:42 524.00 524.00 524.00 524.00 0.1K
07:43 524.00 524.00 523.90 523.90 0.2K
07:45 524.30 524.40 524.30 524.40 0.0K
07:47 524.40 524.40 524.35 524.35 0.1K
07:49 524.25 524.25 524.25 524.25 0.1K
07:50 524.30 524.30 524.30 524.30 0.8K
07:51 524.25 524.25 524.25 524.25 0.0K
07:52 524.25 524.25 524.25 524.25 0.0K
07:53 524.00 524.00 524.00 524.00 0.0K
07:54 524.15 524.15 524.00 524.00 0.1K
07:55 522.15 523.50 522.15 523.50 4.5K
07:56 523.50 523.50 523.50 523.50 0.1K
08:00 523.80 523.80 523.80 523.80 0.0K
08:02 523.60 523.60 523.60 523.60 0.0K
08:05 522.50 522.50 522.50 522.50 2.3K
08:06 523.60 523.60 523.45 523.45 0.0K
08:07 523.60 523.60 523.60 523.60 0.0K
08:08 523.40 523.40 523.25 523.25 0.0K
08:09 523.40 523.40 523.40 523.40 0.0K
08:10 523.60 523.60 523.60 523.60 0.0K
08:12 523.60 523.60 523.60 523.60 0.0K
08:14 523.25 523.25 523.25 523.25 0.0K
08:16 523.50 523.50 523.50 523.50 0.0K
08:17 523.60 523.60 523.60 523.60 0.2K
08:26 523.95 523.95 523.95 523.95 0.0K
08:27 523.80 523.95 523.80 523.95 0.0K
08:29 523.90 523.90 523.90 523.90 0.0K
08:31 523.50 524.05 523.50 524.05 0.2K
08:33 523.50 523.50 523.50 523.50 0.0K
08:34 523.50 523.50 523.50 523.50 0.0K
08:35 523.75 523.75 523.75 523.75 0.0K
08:36 523.75 523.75 523.75 523.75 0.0K
08:37 523.95 523.95 523.95 523.95 0.0K
08:38 523.75 523.75 523.75 523.75 0.3K
08:40 523.70 523.70 523.70 523.70 0.0K
08:42 523.50 523.50 523.50 523.50 0.1K
08:43 523.50 523.50 523.50 523.50 0.0K
08:44 523.15 523.15 523.15 523.15 0.0K
08:45 522.55 522.55 522.55 522.55 0.5K
08:47 524.25 524.25 524.25 524.25 0.5K
08:48 523.70 523.70 523.70 523.70 0.0K
08:50 523.70 523.70 523.70 523.70 0.0K
08:51 524.00 524.00 524.00 524.00 0.0K
08:53 524.00 524.00 524.00 524.00 0.0K
08:55 524.00 524.10 524.00 524.10 0.0K
08:57 524.00 524.25 524.00 524.25 0.2K
08:58 524.25 524.25 524.25 524.25 0.3K
08:59 524.00 524.20 524.00 524.20 0.0K
09:01 524.00 524.00 524.00 524.00 0.1K
09:02 524.00 524.00 524.00 524.00 0.0K
09:08 524.30 524.30 524.20 524.20 0.0K
09:09 524.30 524.50 524.30 524.50 0.6K
09:10 524.95 524.95 524.95 524.95 0.0K
09:11 524.60 524.60 524.60 524.60 0.0K
09:12 524.60 524.60 524.60 524.60 0.1K
09:18 524.60 524.60 524.60 524.60 0.0K
09:19 524.60 524.60 524.60 524.60 0.0K
09:20 524.80 524.80 524.80 524.80 0.0K
09:22 524.80 524.80 524.80 524.80 0.0K
09:23 524.80 524.80 524.60 524.60 0.0K
09:24 524.80 524.80 524.80 524.80 0.0K
09:26 524.75 524.90 524.75 524.90 0.5K
09:27 524.90 524.90 524.90 524.90 0.0K
09:29 524.90 524.90 524.90 524.90 0.0K
09:30 524.80 524.80 524.80 524.80 0.1K
09:31 524.80 525.00 524.80 525.00 0.0K
09:33 525.00 525.00 525.00 525.00 0.0K
09:34 525.15 525.15 525.15 525.15 0.0K
09:35 525.20 525.20 525.15 525.15 0.3K
09:37 525.15 525.20 525.15 525.20 0.1K
09:38 525.25 525.25 525.25 525.25 0.0K
09:39 525.20 525.40 525.20 525.40 0.0K
09:40 525.35 525.35 525.35 525.35 0.1K
09:41 525.35 525.35 525.35 525.35 0.0K
09:42 525.35 525.40 525.35 525.40 0.3K
09:43 525.35 525.35 525.35 525.35 0.1K
09:44 525.35 525.35 525.30 525.30 0.3K
09:45 525.25 525.25 525.20 525.20 0.0K
09:46 525.25 525.25 525.25 525.25 0.0K
09:47 525.25 525.35 525.05 525.05 0.2K
09:48 524.75 524.75 524.65 524.75 0.2K
09:49 524.70 524.70 524.70 524.70 0.0K
09:50 524.70 524.70 524.70 524.70 0.0K
09:52 524.60 525.10 524.40 525.10 3.9K
09:53 525.20 525.35 525.15 525.35 0.6K
09:55 525.35 525.35 525.35 525.35 0.0K
09:56 524.90 525.35 524.90 525.35 0.3K
09:57 525.35 525.35 525.35 525.35 0.0K
09:58 525.35 525.60 525.35 525.60 0.1K
09:59 525.45 526.25 525.45 526.00 3.3K
10:00 526.00 526.50 526.00 526.50 0.4K
10:01 527.10 527.10 526.20 527.00 15.6K
10:02 526.95 527.30 526.20 526.20 8.9K
10:03 526.55 527.15 526.55 527.00 0.6K
10:04 527.15 527.70 527.15 527.55 1.8K
10:05 527.40 527.70 526.80 527.70 2.2K
10:06 527.90 528.20 526.90 527.50 5.2K
10:07 528.00 528.00 527.40 528.00 2.9K
10:08 527.80 527.85 527.80 527.85 2.5K
10:09 527.90 528.55 527.90 528.55 3.8K
10:10 529.05 529.75 529.00 529.50 3.9K
10:11 529.50 529.50 528.50 528.50 2.7K
10:12 528.50 528.50 527.55 527.60 4.5K
10:13 528.15 528.95 528.15 528.50 0.5K
10:14 528.65 528.75 528.60 528.65 0.9K
10:15 529.00 530.95 529.00 529.40 12.2K
10:16 529.45 530.50 529.45 530.35 5.5K
10:17 530.00 530.00 528.95 528.95 5.4K
10:18 529.10 529.90 529.05 529.90 0.9K
10:19 529.95 532.50 529.95 532.50 22.9K
10:20 533.35 535.65 533.35 535.65 36.1K
10:21 536.05 538.95 535.50 538.00 27.7K
10:22 538.95 539.00 537.75 538.20 11.4K
10:23 537.80 538.15 536.65 536.65 19.8K
10:24 536.85 538.05 536.20 538.05 7.0K
10:25 538.00 538.35 537.60 538.35 9.8K
10:26 538.60 539.50 538.50 539.50 5.6K
10:27 539.85 539.85 539.20 539.35 8.0K
10:28 539.40 539.50 538.90 539.05 7.1K
10:29 539.20 539.65 539.20 539.40 3.1K
10:30 539.05 539.05 538.15 538.30 5.6K
10:31 538.60 538.60 538.10 538.35 4.1K
10:32 538.25 538.35 537.25 537.60 6.6K
10:33 537.90 537.90 536.55 536.55 3.2K
10:34 537.15 537.60 537.00 537.00 3.1K
10:35 536.90 537.30 536.90 537.15 2.0K
10:36 536.90 537.30 536.90 537.30 3.2K
10:37 536.95 537.45 536.95 537.30 2.2K
10:38 537.05 538.00 537.05 538.00 3.0K
10:39 538.00 538.75 537.60 538.75 5.4K
10:40 539.20 539.20 537.20 537.20 5.9K
10:41 537.90 538.40 537.90 538.20 3.0K
10:42 538.15 538.55 537.65 537.65 5.6K
10:43 537.45 537.45 536.75 537.20 1.5K
10:44 537.20 537.20 535.95 536.00 28.2K
10:45 535.70 536.70 535.70 536.70 4.0K
10:46 536.40 536.40 534.90 534.90 5.0K
10:47 534.75 534.75 534.00 534.30 3.5K
10:48 533.50 533.65 532.45 533.00 12.1K
10:49 532.95 533.40 532.80 533.10 7.8K
10:50 533.20 533.20 532.50 532.85 6.7K
10:51 532.55 533.00 532.50 532.65 2.3K
10:52 532.85 532.85 532.50 532.55 2.8K
10:53 531.95 533.20 531.95 533.20 12.2K
10:54 533.50 534.60 533.00 534.60 13.0K
10:55 535.60 537.00 535.60 535.70 11.3K
10:56 535.00 536.05 535.00 535.90 1.8K
10:57 536.10 536.10 535.65 535.80 0.5K
10:58 535.75 535.75 535.35 535.70 1.9K
10:59 535.80 536.30 535.60 536.00 2.2K
11:00 536.00 536.55 536.00 536.50 1.8K
11:01 536.15 536.45 536.05 536.10 0.3K
11:02 536.00 536.10 533.65 534.15 8.9K
11:03 534.05 534.40 534.05 534.20 1.6K
11:04 534.50 535.60 534.50 535.30 6.6K
11:05 535.10 535.10 533.30 533.30 8.4K
11:06 533.60 533.65 533.60 533.65 0.1K
11:07 533.65 533.85 533.60 533.80 1.8K
11:08 533.80 534.40 533.75 534.15 1.3K
11:09 534.55 536.05 534.55 535.75 14.1K
11:10 535.85 535.85 535.65 535.75 1.6K
11:11 535.95 536.65 535.95 536.25 1.8K
11:12 536.40 536.80 536.40 536.80 0.8K
11:13 536.85 536.85 536.50 536.65 1.2K
11:14 536.65 536.70 536.45 536.65 0.3K
11:15 536.50 536.65 536.50 536.50 0.4K
11:16 536.65 536.70 536.60 536.60 1.7K
11:17 536.60 536.60 536.50 536.55 3.3K
11:18 536.60 536.60 536.40 536.40 0.5K
11:19 536.45 536.45 536.05 536.20 0.9K
11:20 536.20 536.70 536.20 536.65 2.1K
11:21 536.70 536.70 536.60 536.60 4.0K
11:22 536.65 536.65 536.50 536.50 9.6K
11:23 537.00 538.65 537.00 538.65 15.5K
11:24 538.90 539.60 538.90 539.60 9.8K
11:25 539.60 539.60 539.40 539.40 3.3K
11:26 539.40 539.90 539.15 539.90 11.3K
11:27 539.50 539.90 539.50 539.85 2.9K
11:28 539.95 540.65 539.95 540.65 18.0K
11:29 540.80 540.80 539.65 539.65 6.2K
11:30 539.60 539.60 539.10 539.40 7.6K
11:31 538.30 539.00 538.30 539.00 6.0K
11:32 539.85 540.15 539.85 539.85 5.7K
11:33 540.75 540.75 540.00 540.00 3.8K
11:34 540.80 540.80 540.30 540.80 10.6K
11:35 540.80 540.80 540.65 540.65 1.7K
11:36 540.90 540.90 540.55 540.55 11.8K
11:37 540.15 540.55 540.15 540.40 0.3K
11:38 540.35 540.40 540.05 540.20 1.4K
11:39 540.05 540.75 540.05 540.75 2.2K
11:40 540.80 540.90 540.60 540.60 5.6K
11:41 540.90 541.15 540.60 541.15 5.8K
11:42 541.15 542.50 541.15 541.70 14.8K
11:43 541.90 542.20 541.90 542.05 4.0K
11:44 541.90 541.95 541.75 541.95 0.8K
11:45 541.95 541.95 541.00 541.00 12.6K
11:46 541.75 541.75 541.05 541.05 16.5K
11:47 540.65 540.65 540.30 540.30 4.9K
11:48 540.00 540.10 540.00 540.10 1.1K
11:49 540.10 540.30 540.10 540.30 0.6K
11:50 540.30 541.00 540.30 540.65 1.1K
11:51 540.65 540.70 540.60 540.60 0.1K
11:52 540.40 540.55 540.40 540.50 1.4K
11:53 540.50 540.50 540.30 540.30 0.8K
11:54 540.30 540.30 540.15 540.20 1.4K
11:55 540.05 540.05 540.00 540.00 0.8K
11:56 540.05 540.30 540.05 540.30 0.3K
11:57 540.30 540.30 538.85 539.05 11.8K
11:58 539.05 539.10 538.95 539.10 0.2K
11:59 539.55 539.85 539.40 539.40 4.3K
12:00 539.85 539.85 538.95 538.95 4.4K
12:01 539.30 539.65 539.30 539.65 0.5K
12:02 539.80 539.80 539.75 539.75 5.2K
12:03 539.45 541.40 539.45 541.05 8.7K
12:04 540.90 541.70 540.55 541.55 4.4K
12:05 541.45 541.45 541.15 541.30 0.2K
12:06 541.25 541.30 540.70 541.30 1.6K
12:07 541.25 541.25 541.05 541.25 0.5K
12:08 541.10 541.10 541.00 541.00 0.7K
12:09 541.15 541.15 540.65 540.65 1.7K
12:10 541.00 541.50 540.95 541.50 6.9K
12:11 541.50 541.50 541.30 541.30 0.5K
12:12 541.50 541.50 541.35 541.35 0.8K
12:13 541.15 541.45 540.30 540.75 2.7K
12:14 540.30 540.75 540.25 540.60 0.5K
12:15 540.85 540.90 540.60 540.85 0.9K
12:16 541.00 541.00 540.80 541.00 0.6K
12:17 540.85 541.00 540.85 540.85 1.1K
12:18 541.00 541.15 541.00 541.15 2.6K
12:19 541.15 541.30 541.15 541.30 2.7K
12:20 541.30 541.30 541.25 541.25 1.0K
12:21 541.35 541.35 541.30 541.30 2.5K
12:22 541.30 541.30 541.15 541.15 1.8K
12:23 541.30 541.30 541.30 541.30 0.3K
12:24 541.05 541.30 541.05 541.30 2.6K
12:25 541.05 541.30 541.05 541.30 0.7K
12:26 541.10 541.25 541.10 541.20 0.2K
12:27 541.20 541.20 541.00 541.20 4.6K
12:28 541.30 541.30 541.00 541.30 1.5K
12:29 541.00 541.00 540.90 540.90 0.1K
12:30 540.80 541.30 540.80 541.20 1.9K
12:31 541.10 541.15 541.00 541.15 0.3K
12:32 541.00 541.00 540.95 541.00 0.2K
12:33 541.00 541.05 540.90 540.90 0.8K
12:34 541.00 541.00 540.90 540.90 0.6K
12:35 540.80 541.25 540.80 541.25 2.6K
12:36 540.70 543.00 540.70 543.00 15.8K
12:37 542.75 544.30 542.50 544.30 25.2K
12:38 545.00 546.30 545.00 545.70 108.8K
12:39 545.70 546.70 545.70 546.70 9.4K
12:40 547.00 547.70 547.00 547.50 34.8K
12:41 546.90 547.10 546.30 547.10 16.2K
12:42 547.30 547.35 547.05 547.05 10.5K
12:43 546.65 546.85 546.65 546.80 3.8K
12:44 546.85 547.35 546.85 547.15 4.1K
12:45 547.10 547.40 546.90 546.90 4.5K
12:46 546.70 546.70 546.45 546.60 0.7K
12:47 546.20 546.90 546.20 546.45 4.6K
12:48 546.25 547.50 546.25 547.15 11.9K
12:49 547.65 548.85 547.65 548.50 42.9K
12:50 548.70 548.70 548.00 548.00 5.3K
12:51 547.95 548.35 547.80 547.85 9.0K
12:52 547.80 548.00 547.60 548.00 2.4K
12:53 547.85 548.10 547.85 548.10 1.2K
12:54 547.70 548.15 547.70 548.15 12.3K
12:55 548.05 548.05 547.80 547.80 2.9K
12:56 547.90 547.90 546.75 546.75 10.9K
12:57 546.95 547.05 546.80 546.80 4.6K
12:58 547.65 547.90 547.40 547.75 3.0K
12:59 547.60 547.60 547.30 547.55 0.8K
13:00 547.50 547.50 547.15 547.15 1.2K
13:01 547.50 547.50 547.05 547.05 2.3K
13:02 546.80 546.80 546.50 546.50 8.0K
13:03 546.70 546.70 546.70 546.70 2.1K
13:04 546.75 546.80 546.75 546.80 4.8K
13:05 546.80 546.80 546.80 546.80 0.1K
13:06 547.45 547.70 547.40 547.70 5.8K
13:07 547.65 548.85 547.65 548.85 8.8K
13:08 548.20 548.45 548.20 548.45 7.3K
13:09 548.40 548.45 548.10 548.35 1.6K
13:10 548.05 548.05 547.70 547.70 1.8K
13:11 547.65 547.65 547.55 547.65 0.7K
13:12 547.65 547.90 547.50 547.90 5.7K
13:13 547.40 548.10 547.40 548.10 1.9K
13:14 547.60 547.95 547.55 547.55 2.8K
13:15 548.00 548.00 547.75 547.80 4.3K
13:16 547.70 547.70 546.95 546.95 4.0K
13:17 547.10 547.10 546.55 546.55 5.9K
13:18 546.60 547.50 546.60 547.30 4.6K
13:19 547.45 547.45 547.10 547.10 4.1K
13:20 546.95 546.95 546.70 546.70 1.6K
13:21 547.15 547.30 547.10 547.30 8.9K
13:22 547.30 547.45 547.30 547.40 2.6K
13:23 547.30 547.40 547.30 547.30 0.8K
13:24 547.30 547.40 547.30 547.30 0.8K
13:25 547.25 547.30 547.15 547.25 0.5K
13:26 547.20 547.20 546.95 546.95 8.0K
13:27 546.90 547.00 546.90 546.90 9.5K
13:28 546.85 546.85 546.45 546.50 2.7K
13:29 546.75 546.80 546.75 546.80 0.5K
13:30 547.25 547.30 546.90 547.30 4.5K
13:31 546.80 547.65 546.80 547.65 2.0K
13:32 547.65 547.75 547.65 547.75 0.9K
13:33 547.70 548.00 547.20 547.90 6.2K
13:34 547.85 548.90 547.80 548.90 16.2K
13:35 548.95 549.80 548.95 549.80 16.2K
13:37 548.45 549.05 548.25 548.75 29.2K
13:38 548.75 548.95 548.75 548.95 2.8K
13:39 549.15 549.15 548.75 548.75 4.9K
13:40 548.70 549.25 548.70 549.25 4.2K
13:41 549.05 549.20 549.05 549.05 2.1K
13:42 549.05 549.20 548.90 548.90 1.6K
13:43 549.00 549.05 548.85 549.05 2.3K
13:44 549.15 549.15 548.85 548.90 1.7K
13:45 548.90 548.90 548.40 548.40 4.5K
13:46 548.70 549.20 548.70 548.80 9.2K
13:47 549.20 549.20 549.00 549.00 3.5K
13:48 548.70 548.80 548.60 548.80 2.1K
13:49 548.80 548.80 548.80 548.80 0.4K
13:50 548.70 548.80 548.70 548.70 0.5K
13:51 548.55 548.55 548.20 548.45 1.3K
13:52 548.30 548.65 548.30 548.65 3.8K
13:53 548.55 549.20 548.55 549.20 6.0K
13:54 548.60 548.60 548.60 548.60 6.3K
13:55 548.60 548.60 548.50 548.55 2.6K
13:56 548.60 548.80 548.60 548.80 5.3K
13:57 548.80 548.95 548.80 548.85 2.4K
13:58 548.80 548.85 548.70 548.85 0.3K
13:59 548.80 548.80 548.45 548.65 6.4K
14:00 548.95 548.95 548.90 548.90 9.7K
14:01 548.95 549.20 548.90 548.95 8.8K
14:02 549.15 549.15 548.50 548.50 6.9K
14:03 548.75 548.75 548.55 548.65 0.9K
14:04 548.65 548.65 548.10 548.10 5.4K
14:05 548.00 548.20 547.90 548.05 1.3K
14:06 548.05 548.10 547.95 548.10 2.5K
14:07 548.00 548.00 547.40 547.40 8.3K
14:08 547.30 547.65 547.05 547.05 7.4K
14:09 547.25 548.40 547.25 548.30 5.8K
14:10 548.45 548.45 548.00 548.40 4.2K
14:11 548.20 548.20 547.75 547.75 8.7K
14:12 547.75 547.75 547.50 547.50 3.1K
14:13 547.40 547.50 547.20 547.20 1.2K
14:14 547.30 547.60 547.30 547.60 1.5K
14:15 547.45 547.60 547.45 547.50 0.4K
14:16 547.60 547.60 547.55 547.60 0.2K
14:17 547.60 547.80 547.60 547.60 0.5K
14:18 547.70 547.70 547.50 547.65 0.4K
14:19 547.65 547.65 547.45 547.45 1.5K
14:20 547.65 547.65 547.45 547.45 0.9K
14:21 547.45 547.45 547.45 547.45 0.7K
14:22 547.30 547.45 547.25 547.25 0.7K
14:23 547.40 547.45 547.00 547.00 8.1K
14:24 547.25 547.25 547.10 547.10 1.2K
14:25 547.25 547.40 547.00 547.10 3.0K
14:26 547.15 547.15 547.05 547.05 2.2K
14:27 547.00 547.15 547.00 547.15 1.5K
14:28 547.15 548.30 547.10 547.95 13.6K
14:29 548.60 548.60 548.15 548.15 1.3K
14:30 548.75 549.90 548.75 549.80 38.6K
14:31 550.55 550.90 550.55 550.90 31.6K
14:32 550.70 551.25 550.70 551.25 11.9K
14:33 551.10 552.65 551.10 552.05 53.6K
14:34 552.45 552.45 552.30 552.30 24.8K
14:35 552.30 552.80 552.30 552.65 17.9K
14:36 552.10 552.30 551.85 551.85 6.3K
14:37 551.00 551.85 551.00 551.25 8.7K
14:38 551.30 551.30 551.10 551.15 3.6K
14:39 551.85 551.85 551.25 551.60 2.1K
14:40 551.65 551.65 550.20 550.20 14.8K
14:41 550.40 550.60 550.25 550.25 5.5K
14:42 550.30 550.30 550.30 550.30 1.1K
14:43 550.35 550.55 550.35 550.50 5.6K
14:44 550.55 550.55 550.30 550.40 2.1K
14:45 550.40 550.50 550.25 550.25 4.6K
14:46 550.55 550.95 550.55 550.95 2.8K
14:47 551.15 551.45 551.15 551.20 1.8K
14:48 551.20 551.20 550.70 550.70 1.4K
14:49 550.50 550.50 549.50 549.50 9.2K
14:50 549.75 549.75 548.30 548.30 19.5K
14:51 548.80 548.90 548.35 548.35 4.4K
14:52 548.45 548.45 548.20 548.30 4.1K
14:53 548.60 548.60 548.30 548.30 2.6K
14:54 548.40 548.40 547.90 547.90 4.3K
14:55 547.30 547.50 547.30 547.50 8.3K
14:56 547.25 547.25 545.95 545.95 22.4K
14:57 546.95 547.35 546.00 547.35 16.0K
14:58 547.50 547.55 547.20 547.20 13.3K
14:59 547.00 547.00 546.55 546.55 3.1K
15:00 546.20 547.90 546.10 547.85 18.7K
15:01 548.00 548.05 546.40 547.05 12.5K
15:02 546.70 546.70 545.85 545.85 11.2K
15:03 545.85 545.85 545.50 545.70 4.4K
15:04 546.05 546.20 545.65 545.65 2.3K
15:05 545.15 545.20 544.90 544.90 24.0K
15:06 546.05 546.50 546.05 546.50 8.5K
15:07 546.35 546.35 545.55 546.05 8.4K
15:08 546.25 546.45 545.40 545.40 7.6K
15:09 545.10 546.70 544.90 546.50 6.7K
15:10 545.95 546.30 545.85 546.30 10.7K
15:11 545.75 547.50 545.30 547.50 16.5K
15:12 547.85 547.90 545.85 545.85 9.7K
15:13 545.55 547.30 545.55 546.85 16.9K
15:14 546.45 546.45 546.00 546.25 5.9K
15:15 546.15 546.15 545.95 545.95 2.7K
15:16 546.05 547.95 546.05 547.95 23.4K
15:17 547.80 548.60 547.30 548.05 16.7K
15:18 548.55 548.55 547.85 547.85 9.5K
15:19 547.65 547.70 547.00 547.00 27.5K
15:20 546.70 546.70 545.70 546.05 5.3K
15:21 545.90 546.00 545.80 545.80 3.2K
15:22 545.65 545.65 544.85 544.85 12.1K
15:23 545.00 546.70 545.00 545.60 18.7K
15:24 545.60 545.60 545.00 545.00 8.6K
15:25 545.25 545.25 544.35 544.35 12.5K
15:26 545.00 545.00 543.95 544.10 22.4K
15:27 544.00 544.10 543.20 543.55 18.4K
15:28 545.85 546.25 544.50 546.25 23.2K
15:29 546.35 547.35 546.35 546.80 11.9K
15:30 545.50 546.20 545.05 545.05 6.2K
15:31 545.95 547.15 545.90 547.15 15.3K
15:32 547.15 547.65 546.05 546.05 7.1K
15:33 546.10 547.05 545.05 547.05 15.3K
15:34 546.00 546.00 545.25 545.70 3.9K
15:35 545.30 545.30 544.40 544.60 18.5K
15:36 544.35 547.00 544.05 547.00 27.8K
15:37 546.95 546.95 545.80 546.35 3.3K
15:38 547.50 549.00 546.95 549.00 25.2K
15:39 547.10 547.15 546.55 547.00 4.8K
15:40 546.95 547.10 546.15 546.15 1.2K
15:41 546.20 547.00 546.20 546.20 15.6K
15:42 546.00 547.30 546.00 546.95 6.8K
15:43 547.05 547.05 546.50 546.50 3.8K
15:44 545.85 546.20 545.50 545.50 8.5K
15:45 545.50 545.70 545.50 545.65 2.4K
15:46 545.65 547.05 545.65 546.80 7.3K
15:47 546.70 547.65 546.55 546.85 6.4K
15:48 547.70 547.70 547.45 547.45 9.1K
15:49 547.85 547.85 547.10 547.10 6.4K
15:50 547.25 547.55 546.95 547.30 2.5K
15:51 547.05 547.25 546.70 547.25 2.5K
15:52 547.60 548.35 547.60 548.35 22.1K
15:53 548.20 548.70 547.95 548.70 17.1K
15:54 548.85 548.85 548.05 548.35 5.0K
15:55 548.00 548.10 547.65 547.65 6.8K
15:56 548.10 548.10 547.70 547.70 3.8K
15:57 547.70 547.70 547.60 547.60 7.1K
15:58 547.05 547.05 546.90 547.05 0.4K
15:59 546.65 546.95 546.15 546.95 4.2K
16:00 546.90 547.70 546.70 547.70 1.9K
16:01 547.80 547.80 547.60 547.60 0.6K
16:02 547.80 549.15 547.80 548.35 8.3K
16:03 548.25 548.25 547.95 547.95 5.4K
16:04 547.60 548.00 547.50 547.85 2.5K
16:05 548.00 548.10 548.00 548.05 1.1K
16:06 548.05 548.25 548.05 548.25 2.3K
16:07 548.20 548.25 548.15 548.15 4.0K
16:08 548.05 548.25 548.00 548.00 2.4K
16:09 548.00 548.10 547.80 547.80 1.2K
16:10 548.15 548.15 547.85 548.15 0.4K
16:11 548.15 548.30 548.15 548.30 3.1K
16:12 548.55 549.30 548.55 549.30 5.5K
16:13 549.30 549.30 549.00 549.05 3.0K
16:14 549.25 549.40 548.95 548.95 2.7K
16:15 549.80 549.95 549.55 549.95 10.7K
16:16 549.20 549.70 549.20 549.65 7.3K
16:17 549.65 549.70 549.50 549.70 1.4K
16:18 549.55 549.75 549.50 549.75 1.9K
16:19 549.75 549.75 548.75 548.75 3.9K
16:20 548.25 549.00 548.00 548.10 5.3K
16:21 548.10 548.65 548.10 548.25 0.3K
16:22 548.25 548.40 548.10 548.15 1.2K
16:23 548.05 548.05 547.00 547.30 7.9K
16:24 547.30 547.60 547.00 547.00 3.1K
16:25 547.00 547.45 547.00 547.00 1.8K
16:26 547.20 547.30 547.00 547.30 2.2K
16:27 547.30 547.65 546.75 546.90 2.0K
16:28 547.00 547.00 546.85 546.95 0.6K
16:29 547.30 547.60 546.95 547.60 0.7K
16:30 547.50 547.50 547.30 547.35 0.7K
16:31 547.00 547.05 546.10 547.05 5.8K
16:32 546.30 547.00 546.30 546.70 0.8K
16:33 546.70 546.70 546.10 546.65 4.0K
16:34 546.65 546.65 546.10 546.10 4.3K
16:35 546.65 547.00 546.30 546.45 0.5K
16:36 547.10 547.10 546.75 546.85 0.6K
16:37 546.45 546.45 546.20 546.40 1.2K
16:38 546.40 546.40 546.20 546.30 0.5K
16:39 546.45 546.45 546.10 546.45 2.9K
16:40 546.90 546.90 546.75 546.75 1.5K
16:41 546.75 547.10 546.75 546.80 1.9K
16:42 547.15 547.15 546.45 546.45 0.8K
16:43 547.40 547.40 546.70 546.95 4.3K
16:44 547.35 547.50 546.75 547.50 2.8K
16:45 547.45 547.60 547.20 547.60 0.6K
16:46 547.05 547.40 547.05 547.05 0.9K
16:47 547.05 547.55 547.05 547.55 0.3K
16:48 547.55 547.60 547.25 547.60 0.6K
16:49 547.60 547.60 547.20 547.20 0.4K
16:50 547.25 548.20 547.25 548.20 5.0K
16:51 548.20 548.40 548.20 548.40 0.8K
16:52 548.00 548.90 548.00 548.80 6.2K
16:53 548.20 548.20 547.70 547.70 0.7K
16:54 548.35 548.35 547.80 548.25 0.5K
16:55 547.85 548.05 547.70 548.05 0.2K
16:56 547.90 548.00 547.40 547.40 1.9K
16:57 547.45 547.85 547.20 547.20 1.2K
16:58 547.15 547.70 547.00 547.15 3.0K
16:59 547.55 547.55 547.00 547.55 0.3K
17:00 547.70 547.70 547.40 547.40 1.2K
17:01 548.10 548.30 547.85 548.30 3.3K
17:02 548.00 548.20 547.05 547.05 2.6K
17:03 547.70 547.70 547.05 547.05 0.2K
17:04 547.00 547.90 547.00 547.90 1.2K
17:05 547.50 548.80 547.50 548.80 1.5K
17:06 548.45 548.45 548.00 548.00 0.6K
17:07 547.60 547.60 547.35 547.35 0.3K
17:08 547.40 547.40 547.25 547.25 0.2K
17:09 547.35 547.80 547.20 547.25 0.6K
17:10 547.15 547.55 547.15 547.50 0.9K
17:11 547.80 548.00 547.80 548.00 0.1K
17:12 548.00 548.10 548.00 548.10 0.7K
17:13 547.50 547.55 547.50 547.55 1.0K
17:14 547.55 547.95 547.20 547.20 0.9K
17:15 547.05 547.65 546.10 546.10 4.5K
17:16 546.15 546.75 546.15 546.75 1.4K
17:17 547.20 547.20 546.05 546.05 2.8K
17:18 546.45 546.55 546.05 546.20 0.6K
17:19 546.75 546.80 546.20 546.20 1.0K
17:20 546.20 546.95 546.20 546.60 0.5K
17:21 546.65 547.00 546.65 547.00 0.2K
17:22 546.70 547.05 546.70 547.05 0.3K
17:23 547.05 547.35 546.95 546.95 1.0K
17:24 546.45 546.85 546.20 546.20 0.8K
17:25 546.25 547.15 546.25 547.10 1.8K
17:26 547.40 547.40 547.05 547.05 3.0K
17:27 547.00 547.00 546.70 546.70 0.3K
17:28 546.50 547.25 546.50 547.25 0.6K
17:29 547.20 547.65 546.90 547.65 0.9K
17:30 547.65 547.85 547.40 547.85 0.7K
17:31 547.90 547.95 547.60 547.80 0.2K
17:32 547.50 548.05 547.50 548.05 0.3K
17:33 548.05 548.20 548.00 548.20 0.7K
17:34 548.20 548.20 547.95 547.95 0.9K
17:35 548.15 548.30 547.75 547.75 0.3K
17:36 547.30 548.30 547.30 548.30 1.0K
17:37 548.30 548.40 548.25 548.25 1.1K
17:38 548.30 548.50 548.20 548.45 1.4K
17:39 548.35 548.35 548.15 548.15 0.6K
17:40 548.15 548.15 548.00 548.15 0.5K
17:41 547.85 547.85 547.75 547.85 0.9K
17:42 547.05 547.60 547.05 547.55 1.5K
17:43 547.65 547.75 547.40 547.75 0.9K
17:44 547.40 547.40 546.60 547.00 2.6K
17:45 546.35 548.50 546.35 547.65 7.2K
17:46 548.20 548.35 547.45 548.10 2.3K
17:47 548.30 548.30 547.70 548.05 0.5K
17:48 547.55 548.50 547.55 548.05 1.3K
17:49 548.50 548.55 548.45 548.50 0.4K
17:50 548.70 548.95 548.70 548.70 1.0K
17:51 549.00 549.00 548.60 548.60 1.1K
17:52 549.00 549.00 549.00 549.00 0.3K
17:53 548.85 548.85 548.45 548.45 0.7K
17:54 548.70 548.70 548.30 548.30 0.3K
17:55 549.00 549.00 548.95 548.95 0.8K
17:56 549.00 549.00 548.95 549.00 1.3K
17:57 549.55 549.90 549.55 549.90 3.5K
17:58 549.80 549.90 549.80 549.90 0.8K
17:59 550.00 550.30 550.00 550.00 16.5K
18:00 550.10 550.30 550.10 550.20 0.9K
18:01 550.10 550.15 550.10 550.15 1.7K
18:02 549.65 550.00 549.65 549.95 3.6K
18:03 549.90 549.95 549.65 549.65 1.5K
18:04 549.65 549.90 549.65 549.65 1.0K
18:05 549.90 549.90 549.05 549.05 5.0K
18:06 549.05 549.35 549.05 549.05 1.4K
18:07 549.70 549.70 548.00 548.00 9.3K
18:08 547.75 549.05 547.75 548.60 0.9K
18:09 549.10 549.10 548.40 548.40 0.5K
18:10 549.00 549.55 549.00 549.50 1.2K
18:11 549.50 549.65 549.50 549.50 1.3K
18:12 549.55 549.55 549.00 549.00 0.4K
18:13 549.10 549.50 549.10 549.50 0.4K
18:14 549.20 549.45 549.20 549.45 0.5K
18:15 549.45 549.55 549.45 549.45 0.6K
18:16 549.50 549.50 548.85 549.40 0.8K
18:17 549.40 549.40 549.35 549.40 0.3K
18:18 549.00 549.10 548.25 548.25 0.4K
18:19 549.00 549.10 549.00 549.10 0.1K
18:20 548.70 549.00 548.70 549.00 0.1K
18:21 549.00 549.00 548.75 548.90 1.0K
18:22 548.70 549.00 548.00 548.50 5.2K
18:23 548.95 549.00 548.95 549.00 2.5K
18:24 549.00 549.00 548.80 548.80 1.4K
18:25 549.00 549.00 548.55 548.70 2.5K
18:26 548.70 548.70 548.35 548.35 0.9K
18:27 548.40 549.00 548.40 548.65 0.6K
18:28 548.95 549.85 548.95 549.85 3.7K
18:29 549.85 549.90 549.60 549.60 1.2K
18:30 549.60 551.95 549.60 551.95 37.8K
18:31 551.75 552.50 551.40 552.50 13.3K
18:32 552.20 552.30 552.15 552.15 3.3K
18:33 552.00 552.00 551.75 551.75 3.9K
18:34 552.05 552.05 551.90 552.00 5.5K
18:35 552.10 552.60 552.10 552.60 5.3K
18:36 552.60 552.60 552.00 552.40 5.3K
18:37 552.40 552.40 551.60 551.60 1.0K
18:38 552.95 553.00 552.25 552.85 17.5K
18:39 553.40 553.85 553.40 553.80 18.1K
18:45 553.40 553.40 553.40 553.40 3.2K
18:46 553.40 553.40 553.40 553.40 1.6K
18:47 553.40 553.40 553.40 553.40 0.2K
18:48 553.40 553.40 553.40 553.40 0.6K
18:49 553.40 553.40 553.40 553.40 0.1K
19:04 551.80 551.80 551.80 551.80 1.6K
19:05 552.85 553.00 552.30 553.00 0.2K
19:06 553.50 553.50 552.45 552.45 3.4K
19:07 552.05 552.30 551.95 551.95 3.2K
19:08 552.50 552.50 551.95 551.95 0.1K
19:09 551.95 552.15 551.90 552.15 0.5K
19:10 552.15 552.15 551.95 551.95 0.2K
19:11 551.95 551.95 551.30 551.30 2.7K
19:12 551.25 551.35 551.20 551.35 2.5K
19:13 551.05 552.05 551.05 552.05 1.0K
19:14 551.90 551.90 551.60 551.75 0.4K
19:15 551.70 552.35 551.70 552.35 0.7K
19:16 552.35 552.40 551.90 552.10 0.3K
19:17 552.00 552.00 551.30 551.30 0.9K
19:18 551.45 551.45 551.00 551.00 3.9K
19:19 551.45 552.10 551.45 552.10 3.3K
19:20 551.95 552.00 551.70 552.00 0.0K
19:21 551.95 551.95 551.50 551.75 0.8K
19:22 551.50 551.60 551.50 551.55 1.5K
19:23 551.95 551.95 551.50 551.50 0.6K
19:24 551.70 551.70 551.05 551.30 1.0K
19:25 550.60 551.20 550.60 550.95 1.1K
19:26 551.30 551.35 551.30 551.35 0.2K
19:27 551.35 551.35 550.90 550.90 0.1K
19:28 550.80 550.80 550.70 550.75 0.2K
19:29 550.45 550.70 550.45 550.45 1.4K
19:30 550.70 551.55 550.70 551.50 2.5K
19:31 551.00 551.00 550.35 550.80 3.5K
19:32 550.80 550.95 550.65 550.95 0.4K
19:33 551.65 552.60 551.35 551.95 3.4K
19:34 551.10 551.55 550.65 551.55 2.5K
19:35 551.90 553.00 551.30 552.10 2.7K
19:36 552.80 552.80 551.80 551.90 2.9K
19:37 551.95 552.20 551.95 552.20 1.1K
19:38 552.30 552.70 551.70 552.10 19.1K
19:39 552.00 552.60 552.00 552.60 1.0K
19:40 552.60 552.60 552.25 552.25 0.3K
19:41 553.00 553.00 552.20 552.30 5.1K
19:42 552.20 552.20 552.20 552.20 0.4K
19:43 552.20 552.20 551.25 551.65 1.4K
19:44 551.70 551.70 551.30 551.30 0.1K
19:45 551.20 551.70 551.20 551.70 0.5K
19:46 552.00 552.00 551.70 551.70 0.6K
19:47 551.85 551.95 551.20 551.20 0.7K
19:48 551.75 551.75 551.45 551.45 0.0K
19:49 552.05 552.05 551.50 551.50 0.1K
19:50 551.90 551.95 550.65 550.65 8.0K
19:51 551.25 551.25 550.70 551.25 8.1K
19:52 551.30 551.30 551.30 551.30 0.2K
19:53 551.30 551.30 551.30 551.30 0.1K
19:54 551.10 551.10 551.00 551.00 0.0K
19:55 551.00 551.00 550.90 550.90 0.2K
19:56 550.85 550.85 550.70 550.70 0.3K
19:57 550.90 550.90 550.55 550.55 0.1K
19:58 550.80 550.90 550.80 550.90 0.0K
19:59 550.65 550.85 550.65 550.65 0.0K
20:00 550.65 550.65 550.65 550.65 0.0K
20:01 550.65 550.80 550.65 550.80 0.1K
20:02 550.80 550.80 550.70 550.75 0.2K
20:03 550.80 550.80 550.75 550.75 0.0K
20:04 550.80 550.85 550.80 550.85 0.6K
20:05 550.85 551.55 550.85 551.55 1.2K
20:06 551.20 551.45 551.20 551.45 0.3K
20:07 551.20 551.40 551.20 551.35 0.1K
20:08 551.15 551.35 550.55 550.55 1.6K
20:09 550.10 550.55 550.10 550.55 3.4K
20:10 550.30 550.55 550.30 550.55 0.1K
20:11 550.30 551.10 550.30 550.85 2.4K
20:12 550.45 550.45 550.45 550.45 0.3K
20:13 550.50 550.50 550.50 550.50 0.1K
20:14 550.60 550.90 550.60 550.90 0.2K
20:15 550.65 550.75 550.65 550.65 0.2K
20:16 550.80 550.80 550.50 550.50 0.2K
20:17 550.75 550.75 550.55 550.70 0.1K
20:18 550.50 550.90 550.50 550.90 0.4K
20:19 550.90 550.90 550.80 550.80 0.1K
20:20 550.70 550.70 550.70 550.70 1.1K
20:21 550.70 550.80 550.70 550.80 0.3K
20:22 551.00 551.00 551.00 551.00 0.3K
20:23 551.00 551.20 550.85 551.20 0.4K
20:24 551.35 551.35 550.95 550.95 0.2K
20:25 551.30 551.35 551.05 551.05 0.1K
20:26 551.30 551.30 551.30 551.30 0.0K
20:27 551.30 551.35 551.10 551.25 0.4K
20:28 551.15 551.30 551.15 551.30 0.0K
20:29 551.30 551.30 551.25 551.25 0.1K
20:30 551.25 551.45 551.25 551.25 1.3K
20:31 551.30 551.50 551.30 551.45 0.8K
20:32 551.45 551.45 550.90 550.95 1.2K
20:33 550.95 551.35 550.95 551.35 0.2K
20:34 551.20 551.20 551.20 551.20 0.0K
20:35 550.75 550.95 550.75 550.95 0.6K
20:36 551.10 551.25 551.10 551.15 1.2K
20:37 551.30 551.30 551.20 551.20 0.5K
20:38 551.10 551.35 551.10 551.35 6.1K
20:39 551.35 551.35 551.35 551.35 5.2K
20:40 551.35 551.35 551.15 551.35 0.5K
20:41 550.90 550.90 550.80 550.80 0.6K
20:42 550.95 551.25 550.80 550.95 0.2K
20:43 551.30 551.30 550.90 550.90 0.2K
20:44 551.25 551.30 550.95 551.00 0.1K
20:45 551.00 551.00 550.80 550.80 0.1K
20:46 551.00 551.00 550.80 551.00 0.3K
20:47 550.80 551.00 550.80 550.80 0.0K
20:48 550.80 551.00 550.80 550.80 0.1K
20:49 550.80 550.80 550.50 550.50 0.5K
20:50 550.60 550.60 550.50 550.60 0.7K
20:51 550.75 550.75 550.60 550.60 0.3K
20:52 550.60 550.60 550.45 550.45 0.1K
20:53 550.45 550.45 550.45 550.45 0.0K
20:54 550.45 550.45 550.20 550.20 3.7K
20:55 550.00 550.00 549.50 549.50 7.0K
20:56 549.70 549.70 549.60 549.60 2.0K
20:57 549.55 549.60 549.55 549.60 0.6K
20:58 549.60 549.65 549.60 549.65 0.5K
20:59 549.75 549.90 549.75 549.75 0.3K
21:00 549.90 549.95 549.90 549.95 0.5K
21:01 549.90 550.20 549.90 550.20 0.4K
21:02 550.20 550.20 550.20 550.20 0.0K
21:03 549.95 550.20 549.70 549.70 0.6K
21:04 549.85 550.00 549.85 550.00 0.1K
21:05 550.00 550.20 549.90 549.95 0.5K
21:06 549.95 549.95 549.90 549.90 0.0K
21:07 549.60 549.60 549.60 549.60 0.2K
21:08 549.60 549.90 549.60 549.90 0.2K
21:09 549.65 549.65 549.35 549.35 4.9K
21:10 549.50 549.50 549.35 549.35 0.6K
21:11 549.50 549.50 549.50 549.50 0.0K
21:12 549.60 549.65 549.35 549.40 0.1K
21:13 549.60 549.60 548.95 549.00 2.4K
21:14 549.55 549.55 549.00 549.00 0.8K
21:15 548.95 548.95 548.60 548.60 1.9K
21:16 548.40 548.70 548.40 548.40 2.8K
21:17 548.45 548.45 548.45 548.45 0.3K
21:18 548.95 548.95 548.55 548.55 0.1K
21:19 548.50 548.50 548.50 548.50 0.1K
21:20 548.50 548.90 548.50 548.55 0.1K
21:21 548.50 548.95 548.50 548.50 0.6K
21:22 548.95 548.95 548.60 548.60 0.1K
21:23 549.00 549.00 548.60 548.60 0.1K
21:24 548.90 548.95 548.60 548.60 0.1K
21:25 549.00 549.00 548.65 548.80 0.3K
21:26 548.60 548.95 548.60 548.85 3.4K
21:27 549.50 549.65 549.05 549.05 2.8K
21:28 549.05 549.60 549.05 549.60 0.2K
21:29 549.70 550.20 549.70 550.20 2.4K
21:30 549.75 550.20 549.70 550.20 0.1K
21:31 549.75 549.75 549.70 549.70 0.0K
21:32 549.70 549.70 549.70 549.70 0.0K
21:33 549.65 549.65 549.35 549.35 0.4K
21:34 549.35 549.40 549.35 549.40 0.1K
21:35 549.40 549.70 549.40 549.60 0.4K
21:36 549.45 549.45 549.40 549.40 0.3K
21:37 549.45 549.50 549.40 549.50 0.0K
21:38 549.75 549.75 549.35 549.35 1.5K
21:39 549.35 549.35 549.35 549.35 0.0K
21:40 549.35 549.35 549.00 549.00 0.5K
21:41 548.65 548.65 548.65 548.65 0.2K
21:42 548.65 548.65 548.40 548.40 0.4K
21:43 548.80 549.00 548.80 549.00 0.7K
21:44 548.60 548.80 548.60 548.80 0.2K
21:45 548.70 548.80 548.60 548.80 0.1K
21:46 548.70 549.00 548.60 549.00 0.1K
21:47 549.00 549.00 548.75 548.80 0.5K
21:48 549.00 549.60 549.00 549.60 0.8K
21:49 549.60 549.60 549.60 549.60 0.4K
21:50 549.65 549.65 549.65 549.65 0.0K
21:51 549.60 550.00 549.60 550.00 2.0K
21:52 550.20 550.20 549.85 550.10 0.0K
21:53 550.10 550.20 550.05 550.20 0.4K
21:54 550.55 550.60 550.50 550.60 0.1K
21:55 550.20 550.55 550.20 550.50 0.4K
21:56 550.50 550.50 550.50 550.50 0.1K
21:57 550.45 550.50 550.45 550.50 1.1K
21:58 550.55 550.90 550.25 550.90 1.1K
21:59 550.90 552.35 550.90 552.35 7.8K
22:00 552.15 552.15 551.35 551.35 0.4K
22:01 551.75 551.75 551.10 551.10 0.1K
22:02 551.10 551.50 551.10 551.50 0.0K
22:03 551.50 551.90 551.50 551.90 0.3K
22:04 551.90 551.90 551.55 551.55 0.3K
22:05 552.00 552.50 552.00 552.40 4.2K
22:06 552.75 553.00 552.75 552.85 1.0K
22:07 552.55 552.85 552.35 552.35 1.5K
22:08 551.40 552.05 551.40 552.00 6.4K
22:09 552.00 552.25 552.00 552.00 1.3K
22:10 552.00 552.30 552.00 552.30 0.2K
22:11 552.40 552.40 552.15 552.15 0.1K
22:12 552.45 552.45 552.45 552.45 0.2K
22:13 552.10 552.25 552.10 552.25 0.1K
22:14 552.45 552.50 552.25 552.50 2.1K
22:15 552.50 552.50 552.35 552.50 0.5K
22:16 552.50 552.55 552.50 552.50 0.2K
22:17 552.65 552.75 552.65 552.75 0.3K
22:18 552.65 552.70 552.65 552.70 0.2K
22:19 552.90 552.90 552.70 552.70 1.5K
22:20 552.70 553.00 552.70 553.00 2.5K
22:21 553.00 553.00 552.75 552.95 0.7K
22:22 552.95 552.95 552.85 552.85 0.1K
22:23 552.85 552.85 552.85 552.85 0.5K
22:24 552.75 552.75 552.60 552.60 0.0K
22:25 552.55 552.70 552.55 552.70 0.0K
22:26 552.65 552.65 552.15 552.15 1.1K
22:27 552.20 552.20 552.10 552.20 0.1K
22:28 552.20 552.45 552.20 552.45 0.6K
22:29 552.10 552.10 552.10 552.10 0.4K
22:30 551.95 552.00 551.95 551.95 0.2K
22:31 551.95 552.00 551.20 551.20 1.5K
22:32 551.90 551.90 551.30 551.30 0.0K
22:33 551.30 551.95 551.30 551.45 0.0K
22:34 551.40 551.80 551.40 551.60 0.4K
22:35 551.80 551.80 551.80 551.80 0.0K
22:36 551.85 551.85 551.65 551.65 0.0K
22:37 551.65 551.65 551.65 551.65 0.0K
22:38 551.90 551.90 551.85 551.85 0.1K
22:39 551.90 552.00 551.90 552.00 1.0K
22:40 552.70 552.70 552.25 552.60 2.6K
22:41 552.40 552.70 552.10 552.10 2.0K
22:42 552.15 552.25 552.15 552.25 0.2K
22:43 552.20 552.60 552.20 552.60 0.2K
22:44 552.60 552.60 552.05 552.40 0.3K
22:45 552.40 552.40 552.20 552.40 0.2K
22:46 552.10 552.50 552.10 552.50 0.8K
22:48 552.20 552.20 552.05 552.05 0.0K
22:49 552.00 552.00 552.00 552.00 0.1K
22:51 552.05 552.05 552.05 552.05 0.2K
22:52 552.15 552.15 552.15 552.15 0.0K
22:53 552.15 552.50 552.15 552.50 0.1K
22:54 552.50 552.50 552.10 552.45 0.7K
22:55 552.45 552.45 552.45 552.45 0.0K
22:56 552.50 552.50 552.25 552.25 0.1K
22:57 552.55 552.55 552.50 552.55 0.0K
22:58 552.50 552.50 552.10 552.10 0.2K
22:59 552.05 552.05 552.05 552.05 0.0K
23:00 552.05 552.70 552.05 552.70 0.4K
23:01 552.70 552.85 552.70 552.85 0.6K
23:02 552.85 552.85 552.80 552.80 1.8K
23:03 552.80 552.80 552.70 552.70 0.1K
23:04 552.60 552.70 551.90 552.65 0.9K
23:05 552.35 552.35 552.35 552.35 0.2K
23:06 552.35 552.65 552.35 552.65 0.1K
23:07 552.45 552.70 552.35 552.35 0.2K
23:08 552.45 552.70 552.45 552.70 1.0K
23:09 552.45 552.50 552.45 552.50 0.1K
23:10 552.50 552.50 552.50 552.50 0.1K
23:11 552.50 552.50 552.50 552.50 0.0K
23:12 552.50 552.70 552.30 552.70 0.4K
23:13 552.70 552.70 552.70 552.70 0.0K
23:14 552.70 552.70 552.25 552.70 1.8K
23:15 552.25 552.25 552.25 552.25 0.0K
23:16 552.60 552.70 552.25 552.70 0.5K
23:17 552.70 552.70 552.65 552.65 0.0K
23:18 552.65 552.70 552.65 552.70 0.1K
23:19 552.70 552.70 552.70 552.70 0.2K
23:20 552.65 552.65 552.65 552.65 0.0K
23:21 552.65 552.65 552.60 552.60 2.7K
23:22 552.60 552.65 552.50 552.50 0.7K
23:23 552.55 552.55 552.50 552.55 0.1K
23:24 552.60 552.60 552.05 552.15 0.7K
23:25 552.15 552.40 552.15 552.15 0.2K
23:26 552.00 552.40 552.00 552.40 0.7K
23:27 552.15 552.15 552.05 552.05 0.0K
23:28 551.65 551.80 551.65 551.80 0.5K
23:29 551.60 551.95 551.60 551.95 0.1K
23:30 551.95 551.95 551.95 551.95 0.0K
23:31 551.90 551.90 551.90 551.90 0.0K
23:32 551.65 551.90 551.55 551.90 0.3K
23:33 551.90 552.00 551.90 552.00 0.2K
23:34 552.00 552.00 551.60 551.60 0.0K
23:35 551.95 552.00 551.95 552.00 0.3K
23:36 552.00 552.40 552.00 552.40 0.7K
23:37 551.90 551.90 551.65 551.65 1.0K
23:38 551.70 551.70 551.70 551.70 0.0K
23:39 551.70 551.70 551.70 551.70 0.1K
23:40 551.70 551.70 551.65 551.65 0.0K
23:41 551.60 551.60 551.55 551.55 0.2K
23:42 551.80 551.80 551.55 551.80 0.3K
23:43 551.50 551.80 551.50 551.80 0.3K
23:44 551.80 551.90 551.80 551.90 0.7K
23:45 551.95 552.40 551.95 552.05 1.9K
23:46 552.05 552.65 551.95 551.95 0.4K
23:47 552.65 553.80 552.65 553.80 9.2K
23:48 553.40 553.60 553.40 553.60 6.7K
23:49 553.85 553.90 553.80 553.90 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available