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
06:59 564.95 564.95 564.95 564.95 0.4K
07:00 565.35 567.15 565.35 567.15 3.1K
07:01 567.25 568.55 567.25 568.35 5.4K
07:02 568.25 569.00 568.25 569.00 3.9K
07:03 568.60 568.70 567.40 567.40 2.1K
07:04 568.00 568.00 567.25 567.50 1.8K
07:05 568.00 568.65 567.60 567.70 3.5K
07:06 567.35 568.05 567.20 567.90 2.5K
07:07 567.80 567.80 567.00 567.00 0.9K
07:08 566.95 566.95 566.15 566.75 1.7K
07:09 566.00 566.00 565.10 565.60 2.4K
07:10 565.10 565.75 565.05 565.75 0.2K
07:11 565.75 566.00 565.60 566.00 0.1K
07:12 566.00 566.00 566.00 566.00 0.3K
07:14 566.00 566.00 566.00 566.00 0.0K
07:15 566.00 566.00 566.00 566.00 0.5K
07:16 566.00 566.00 566.00 566.00 0.3K
07:19 566.00 566.05 566.00 566.05 0.7K
07:20 566.15 566.50 566.15 566.50 0.1K
07:21 566.50 567.85 566.50 567.05 4.6K
07:22 566.75 566.75 566.75 566.75 1.0K
07:23 567.55 567.60 567.55 567.60 0.4K
07:24 568.20 568.25 568.00 568.25 1.6K
07:25 568.00 568.30 568.00 568.00 1.1K
07:26 568.00 568.25 568.00 568.10 0.5K
07:27 568.25 568.25 568.10 568.10 0.0K
07:28 568.25 568.25 568.10 568.10 0.0K
07:29 568.10 568.10 566.80 566.80 0.9K
07:30 567.80 567.80 566.85 566.85 0.9K
07:31 566.80 567.55 566.80 567.55 0.9K
07:32 567.00 567.45 567.00 567.45 0.1K
07:33 566.50 566.55 566.50 566.55 2.3K
07:34 566.30 566.30 565.80 566.00 1.8K
07:35 566.00 566.05 565.95 566.05 0.3K
07:36 566.00 566.05 565.95 566.05 0.3K
07:37 566.05 566.05 566.05 566.05 0.0K
07:38 566.05 566.05 566.05 566.05 0.6K
07:39 565.95 565.95 565.95 565.95 0.1K
07:40 565.95 565.95 565.80 565.80 0.2K
07:41 565.80 565.80 565.65 565.80 0.1K
07:42 565.60 565.60 565.60 565.60 0.3K
07:43 565.05 565.55 565.05 565.15 0.8K
07:44 565.50 565.50 565.00 565.00 1.3K
07:45 564.95 564.95 564.95 564.95 0.4K
07:46 565.40 565.40 565.40 565.40 0.0K
07:47 565.80 565.80 565.80 565.80 0.3K
07:48 566.00 566.05 566.00 566.05 0.1K
07:49 566.35 566.35 566.35 566.35 0.4K
07:52 566.70 566.70 566.25 566.25 0.3K
07:53 566.45 566.50 566.25 566.50 0.0K
07:54 566.50 566.50 566.20 566.20 0.1K
07:56 566.25 566.25 566.25 566.25 0.0K
07:57 566.45 566.50 566.45 566.50 0.0K
07:59 566.50 566.50 566.50 566.50 0.0K
08:00 566.50 566.70 566.50 566.70 0.0K
08:01 566.70 566.70 566.70 566.70 0.0K
08:02 566.70 566.70 566.70 566.70 0.2K
08:03 566.70 566.70 566.70 566.70 0.5K
08:04 566.70 566.70 566.55 566.60 0.1K
08:05 566.70 566.70 566.70 566.70 0.0K
08:07 566.50 566.50 566.50 566.50 0.2K
08:08 566.60 566.60 566.20 566.20 0.5K
08:09 566.20 566.20 566.20 566.20 0.2K
08:10 566.20 566.20 565.55 565.95 1.5K
08:11 565.90 566.00 565.90 566.00 0.0K
08:12 566.00 566.00 566.00 566.00 0.1K
08:13 565.95 565.95 565.95 565.95 0.2K
08:15 565.90 565.90 565.90 565.90 0.3K
08:16 565.55 565.55 565.55 565.55 0.0K
08:17 565.50 565.55 565.50 565.55 0.1K
08:19 565.55 565.90 565.55 565.55 0.3K
08:20 565.90 565.90 565.25 565.40 0.3K
08:21 565.15 565.15 565.15 565.15 0.0K
08:22 565.20 565.20 565.20 565.20 0.2K
08:23 565.20 565.20 565.20 565.20 0.0K
08:24 565.05 565.05 563.15 563.75 2.6K
08:25 563.85 564.00 563.85 564.00 0.3K
08:26 564.00 564.00 563.70 563.70 0.1K
08:27 563.30 563.70 563.30 563.70 0.5K
08:28 563.50 563.70 563.50 563.70 0.3K
08:29 563.70 563.70 563.70 563.70 0.0K
08:30 563.50 563.70 563.30 563.50 0.4K
08:31 563.25 563.70 563.25 563.35 0.3K
08:32 563.40 563.40 563.20 563.20 0.3K
08:33 563.25 563.50 563.05 563.50 1.4K
08:34 563.50 563.50 563.10 563.10 0.1K
08:35 563.60 563.60 563.05 563.05 0.1K
08:36 563.70 563.70 563.20 563.20 0.0K
08:37 563.70 563.70 563.70 563.70 0.1K
08:38 563.40 563.70 563.40 563.70 0.2K
08:39 564.65 564.65 564.65 564.65 0.6K
08:40 564.55 564.65 564.55 564.55 0.1K
08:42 564.55 564.55 564.05 564.05 0.3K
08:43 564.00 564.00 564.00 564.00 0.1K
08:44 564.00 564.00 564.00 564.00 0.0K
08:45 564.00 564.00 563.70 563.70 0.1K
08:46 563.70 563.75 563.70 563.70 0.2K
08:47 563.70 563.70 563.05 563.05 1.2K
08:48 563.05 563.05 563.05 563.05 0.1K
08:49 563.15 563.15 563.15 563.15 0.0K
08:50 562.90 562.90 562.90 562.90 0.3K
08:51 563.00 563.00 562.90 562.90 0.1K
08:54 562.90 562.90 562.90 562.90 0.1K
08:55 562.80 562.80 562.80 562.80 0.2K
08:56 562.80 563.15 562.75 562.75 0.1K
08:57 562.60 563.15 562.60 563.15 0.6K
08:58 562.55 563.15 562.55 562.55 0.3K
08:59 562.60 562.60 562.60 562.60 0.0K
09:00 562.60 562.60 562.55 562.55 0.1K
09:01 562.55 562.55 562.55 562.55 0.1K
09:02 562.00 562.00 562.00 562.00 1.0K
09:03 562.00 562.00 562.00 562.00 0.2K
09:04 562.05 562.20 562.05 562.20 0.1K
09:05 562.20 562.30 562.20 562.30 0.1K
09:06 562.35 562.35 562.35 562.35 0.0K
09:07 562.65 562.65 562.65 562.65 0.0K
09:09 562.65 562.65 562.50 562.50 0.5K
09:10 562.50 562.65 562.50 562.65 0.0K
09:11 562.30 563.05 562.30 563.05 2.8K
09:12 563.25 563.60 562.85 563.60 0.2K
09:13 563.45 563.45 562.70 562.70 0.8K
09:14 562.50 562.50 562.50 562.50 0.0K
09:15 562.50 562.50 562.50 562.50 0.0K
09:16 562.50 562.70 562.30 562.70 0.0K
09:17 562.70 562.70 562.70 562.70 0.0K
09:18 563.15 563.15 563.15 563.15 0.2K
09:19 563.05 563.05 563.05 563.05 0.0K
09:22 563.05 563.05 562.60 562.60 0.2K
09:23 562.70 563.05 562.70 563.05 0.1K
09:24 563.05 563.05 563.05 563.05 0.0K
09:25 563.30 563.30 563.30 563.30 0.1K
09:26 563.30 563.30 563.30 563.30 0.0K
09:27 563.40 563.40 563.40 563.40 0.1K
09:28 563.40 563.40 563.35 563.35 0.0K
09:31 563.10 563.30 563.10 563.30 0.0K
09:32 563.10 563.10 563.10 563.10 0.0K
09:33 563.00 563.00 562.80 562.80 0.0K
09:35 562.65 562.80 562.65 562.80 0.1K
09:36 562.80 562.80 562.65 562.65 0.1K
09:37 563.00 563.00 563.00 563.00 0.0K
09:38 562.95 562.95 562.90 562.90 0.2K
09:39 562.90 562.90 562.85 562.85 0.0K
09:40 562.85 563.10 562.85 563.05 0.7K
09:41 563.10 563.10 563.10 563.10 0.0K
09:42 563.15 563.25 563.15 563.25 0.0K
09:43 563.25 563.30 563.25 563.30 0.0K
09:44 563.30 563.30 563.30 563.30 0.0K
09:45 563.35 564.20 563.30 564.20 0.4K
09:47 564.20 564.20 564.20 564.20 0.0K
09:48 564.15 564.15 564.15 564.15 0.0K
09:49 563.85 563.85 563.85 563.85 0.1K
09:50 564.25 564.25 564.25 564.25 0.1K
09:51 564.30 564.70 564.30 564.70 0.4K
09:52 565.20 565.45 564.80 564.80 0.8K
09:53 565.00 565.45 565.00 565.45 1.3K
09:54 565.30 565.30 565.30 565.30 0.7K
09:55 564.55 565.95 564.55 565.95 3.7K
09:56 566.30 566.30 566.00 566.00 1.1K
09:57 565.35 566.00 565.35 566.00 0.1K
09:58 566.00 566.10 566.00 566.05 1.1K
09:59 566.05 566.70 566.05 566.70 1.5K
10:00 566.80 566.80 566.05 566.75 1.4K
10:01 566.00 566.05 566.00 566.00 5.3K
10:02 566.00 566.05 565.25 565.25 0.7K
10:03 563.85 564.45 563.50 563.50 1.5K
10:04 564.45 564.45 563.55 563.55 0.2K
10:05 564.05 564.05 563.40 563.50 0.4K
10:06 563.60 563.70 563.60 563.70 0.3K
10:07 563.70 564.35 563.35 563.35 3.6K
10:08 563.70 563.95 563.65 563.70 1.5K
10:09 563.15 563.15 563.00 563.05 2.0K
10:10 563.05 563.75 563.00 563.15 0.7K
10:11 563.10 563.10 562.80 562.90 1.3K
10:12 562.40 562.40 562.35 562.35 0.7K
10:13 562.90 562.90 562.90 562.90 0.1K
10:14 563.20 563.20 562.90 562.90 0.3K
10:15 562.90 562.90 562.90 562.90 0.0K
10:16 562.85 562.85 561.85 561.85 2.3K
10:17 562.00 562.35 561.85 561.90 3.5K
10:18 562.20 562.20 561.70 561.70 0.1K
10:19 561.75 561.75 561.75 561.75 0.1K
10:20 562.15 562.45 562.15 562.15 0.1K
10:21 561.85 561.85 561.85 561.85 0.0K
10:22 561.85 562.10 561.85 562.10 0.1K
10:23 562.15 562.15 562.10 562.10 0.0K
10:24 562.15 562.45 562.15 562.30 0.1K
10:25 562.45 562.45 561.80 562.45 0.3K
10:26 561.80 561.80 561.80 561.80 0.1K
10:27 561.70 561.70 561.70 561.70 0.6K
10:28 561.95 561.95 561.70 561.70 0.2K
10:29 561.70 561.70 561.65 561.65 0.8K
10:30 561.65 561.70 561.65 561.70 0.9K
10:31 561.65 561.65 561.65 561.65 0.6K
10:32 561.65 561.65 561.65 561.65 0.0K
10:33 561.60 561.65 561.60 561.60 0.1K
10:34 561.85 561.85 561.85 561.85 0.5K
10:35 561.65 561.65 561.60 561.60 0.1K
10:36 561.60 561.80 561.60 561.60 0.4K
10:38 561.80 561.85 561.80 561.85 0.1K
10:39 561.95 562.40 561.95 562.40 0.6K
10:40 562.45 562.50 562.40 562.50 0.4K
10:41 562.45 562.45 561.60 561.70 1.8K
10:43 561.65 561.65 561.65 561.65 0.0K
10:45 561.65 561.85 561.65 561.85 0.0K
10:46 561.85 561.90 561.80 561.90 0.0K
10:48 561.90 561.90 561.55 561.55 3.9K
10:50 561.60 561.60 561.50 561.50 0.7K
10:51 561.60 561.60 561.40 561.40 0.3K
10:52 561.40 561.40 561.30 561.30 0.1K
10:53 561.55 561.55 561.30 561.30 0.9K
10:54 561.30 561.40 560.65 560.65 2.4K
10:55 560.80 560.80 560.80 560.80 0.2K
10:56 560.85 560.85 560.85 560.85 0.1K
10:57 561.20 562.65 561.20 562.65 3.7K
10:58 561.80 562.60 561.45 561.45 3.5K
10:59 561.45 561.45 560.60 560.85 7.4K
11:00 561.95 561.95 561.30 561.30 3.4K
11:01 561.30 561.30 560.85 560.85 2.1K
11:02 560.85 560.85 559.50 559.50 2.7K
11:03 560.10 560.15 559.35 559.35 3.8K
11:04 558.90 559.05 557.65 559.05 8.0K
11:05 558.95 559.00 558.95 558.95 0.2K
11:06 558.75 558.75 558.25 558.50 1.7K
11:07 558.30 558.30 558.00 558.00 2.2K
11:08 558.25 558.25 558.05 558.10 0.2K
11:09 557.90 558.00 557.90 558.00 2.5K
11:10 557.95 557.95 557.75 557.75 0.8K
11:11 557.75 557.75 557.60 557.60 0.6K
11:12 557.75 557.80 557.65 557.80 0.7K
11:13 557.80 558.25 557.80 558.25 9.5K
11:14 558.25 559.20 558.25 559.20 2.5K
11:15 558.75 559.45 558.65 559.45 4.0K
11:16 559.60 559.85 559.35 559.35 2.8K
11:17 559.70 559.70 559.65 559.65 0.6K
11:18 559.55 559.65 559.55 559.65 0.5K
11:19 559.60 559.60 559.60 559.60 0.2K
11:20 559.30 559.50 559.30 559.50 0.0K
11:21 559.50 559.50 559.50 559.50 0.0K
11:22 559.20 559.20 559.20 559.20 0.2K
11:23 559.50 559.50 559.50 559.50 0.0K
11:24 559.50 559.50 559.50 559.50 0.0K
11:25 559.50 559.65 559.50 559.55 0.2K
11:26 559.70 559.70 559.50 559.50 0.1K
11:28 559.75 559.95 559.75 559.95 0.4K
11:29 560.80 561.70 560.80 560.95 7.1K
11:30 560.90 560.90 560.70 560.70 0.1K
11:31 560.70 560.70 559.95 559.95 1.1K
11:32 559.55 559.55 559.55 559.55 0.1K
11:33 559.60 559.60 559.60 559.60 0.5K
11:34 559.55 559.55 559.55 559.55 0.2K
11:35 559.65 559.65 559.40 559.40 0.2K
11:36 559.95 559.95 559.95 559.95 0.1K
11:37 560.00 560.00 559.50 560.00 0.3K
11:38 559.45 559.45 559.45 559.45 0.2K
11:39 559.50 559.50 559.50 559.50 0.1K
11:40 559.45 559.45 559.40 559.40 0.1K
11:41 559.40 559.50 559.40 559.50 0.1K
11:42 559.50 559.50 559.25 559.25 0.0K
11:43 559.15 559.15 559.15 559.15 0.0K
11:44 559.15 559.15 559.15 559.15 0.1K
11:45 559.15 559.15 558.75 558.75 0.8K
11:46 559.10 559.10 558.50 558.50 0.2K
11:47 558.95 558.95 558.60 558.60 0.0K
11:48 558.45 558.45 558.45 558.45 0.0K
11:49 558.50 558.50 558.50 558.50 0.0K
11:50 558.50 558.50 558.50 558.50 0.1K
11:52 558.40 558.45 558.40 558.40 0.3K
11:53 558.40 558.90 558.40 558.40 0.3K
11:54 558.85 558.85 558.85 558.85 0.0K
11:55 558.40 559.00 558.40 558.95 1.8K
11:57 558.75 558.75 558.75 558.75 0.0K
11:58 558.75 558.75 558.05 558.05 1.4K
11:59 558.20 558.20 558.20 558.20 0.5K
12:00 558.05 558.60 558.05 558.60 0.5K
12:01 558.60 558.60 558.60 558.60 0.1K
12:02 558.45 558.45 558.05 558.05 0.1K
12:03 558.05 558.05 558.05 558.05 0.0K
12:05 558.30 558.30 558.15 558.15 0.0K
12:06 558.15 558.15 558.15 558.15 0.0K
12:07 558.20 558.20 557.95 558.15 0.5K
12:08 557.85 557.95 557.80 557.95 0.7K
12:09 557.65 557.65 557.65 557.65 0.1K
12:11 557.70 558.00 557.65 558.00 0.0K
12:12 558.05 558.05 558.00 558.00 0.1K
12:13 558.00 558.00 558.00 558.00 0.3K
12:14 558.15 558.15 558.00 558.00 2.6K
12:15 558.00 558.00 557.65 557.65 1.0K
12:17 557.60 557.60 557.60 557.60 0.1K
12:18 557.90 557.90 557.90 557.90 0.0K
12:19 557.75 557.75 557.75 557.75 0.0K
12:20 557.70 557.75 557.70 557.75 0.0K
12:21 558.00 558.00 558.00 558.00 0.4K
12:22 558.00 558.00 558.00 558.00 0.5K
12:23 558.00 558.00 557.85 557.85 0.0K
12:24 557.85 558.00 557.85 558.00 0.0K
12:25 557.95 557.95 557.95 557.95 0.0K
12:26 557.85 557.85 557.85 557.85 0.0K
12:27 557.75 558.55 557.75 558.55 1.3K
12:28 558.30 558.30 558.30 558.30 0.0K
12:29 558.40 558.40 558.40 558.40 0.2K
12:30 558.30 558.40 558.30 558.40 0.0K
12:31 558.00 559.10 558.00 559.10 5.5K
12:32 558.90 559.35 558.70 558.70 0.6K
12:33 559.50 559.50 558.60 558.60 1.1K
12:34 558.50 559.55 558.50 559.55 1.9K
12:35 559.65 559.65 559.25 559.25 0.1K
12:36 559.25 559.25 559.25 559.25 0.1K
12:37 559.60 559.60 559.00 559.00 0.6K
12:38 559.00 559.00 559.00 559.00 0.1K
12:39 559.00 559.00 559.00 559.00 0.1K
12:40 559.00 559.20 559.00 559.20 0.3K
12:41 559.40 559.60 559.00 559.60 0.4K
12:42 559.75 559.85 559.65 559.85 0.2K
12:43 559.85 559.90 559.85 559.90 0.0K
12:44 559.90 559.90 559.90 559.90 0.0K
12:45 559.95 559.95 559.95 559.95 0.3K
12:46 560.00 560.00 560.00 560.00 0.1K
12:47 560.00 560.00 559.35 559.35 0.9K
12:48 559.50 559.85 559.40 559.85 0.1K
12:49 560.00 560.00 559.95 559.95 0.4K
12:50 560.00 560.00 560.00 560.00 1.4K
12:51 560.00 560.00 560.00 560.00 3.4K
12:52 560.00 560.00 560.00 560.00 0.0K
12:53 560.00 560.00 559.95 559.95 0.0K
12:54 560.00 560.00 560.00 560.00 0.0K
12:55 560.00 560.00 560.00 560.00 0.2K
12:56 560.30 560.65 560.00 560.00 5.7K
12:57 560.00 560.00 559.55 559.90 0.5K
12:58 560.35 560.40 560.05 560.40 1.2K
12:59 560.45 560.45 560.00 560.00 2.3K
13:00 560.10 560.10 559.90 559.90 1.3K
13:01 559.70 559.70 559.35 559.35 0.0K
13:02 559.35 559.35 559.05 559.05 0.1K
13:03 559.10 559.25 559.05 559.25 0.1K
13:04 559.05 559.05 559.05 559.05 0.1K
13:05 559.05 559.05 558.75 558.75 1.4K
13:06 558.65 558.65 558.65 558.65 0.0K
13:07 558.65 558.65 558.55 558.55 0.1K
13:08 558.55 558.55 558.50 558.50 0.4K
13:10 558.35 558.35 558.35 558.35 0.0K
13:11 558.35 558.35 558.00 558.25 1.0K
13:12 558.05 558.45 558.05 558.45 0.0K
13:13 558.45 558.45 558.45 558.45 0.1K
13:14 558.30 558.30 558.00 558.30 0.0K
13:15 557.95 557.95 557.85 557.85 0.2K
13:16 557.80 558.15 557.80 558.15 0.5K
13:17 558.40 558.40 558.40 558.40 0.1K
13:19 557.75 557.75 557.35 557.35 1.6K
13:20 557.30 557.70 557.30 557.70 1.3K
13:23 557.50 557.50 557.00 557.00 1.8K
13:24 556.90 556.95 556.70 556.70 2.8K
13:26 556.85 556.85 556.85 556.85 0.0K
13:27 556.90 556.90 556.70 556.70 0.2K
13:28 556.70 556.70 556.60 556.60 0.2K
13:29 556.40 556.40 556.05 556.05 1.3K
13:30 556.00 556.15 556.00 556.00 4.1K
13:31 556.15 556.15 555.70 555.70 1.1K
13:32 555.70 555.70 555.05 555.05 3.2K
13:33 555.05 555.20 555.00 555.15 3.6K
13:34 555.00 555.20 555.00 555.00 2.9K
13:35 555.00 555.25 555.00 555.25 0.1K
13:36 555.25 555.50 555.25 555.30 0.1K
13:37 555.25 555.50 555.25 555.50 0.3K
13:38 555.65 555.65 555.45 555.45 0.5K
13:39 555.80 555.80 555.80 555.80 0.0K
13:40 555.80 555.95 555.80 555.95 0.3K
13:41 555.95 555.95 555.80 555.80 0.0K
13:42 555.55 555.55 555.25 555.25 0.7K
13:43 555.25 555.25 555.15 555.15 0.0K
13:44 555.10 555.10 555.10 555.10 0.0K
13:45 555.05 555.20 555.05 555.20 0.0K
13:46 555.25 555.25 555.25 555.25 0.0K
13:47 555.25 555.90 555.25 555.75 1.1K
13:49 555.70 555.95 555.25 555.95 1.5K
13:51 555.25 555.25 555.25 555.25 0.0K
13:52 555.60 555.60 555.60 555.60 0.0K
13:53 555.80 555.80 555.80 555.80 0.0K
13:54 555.60 555.85 555.60 555.85 0.0K
13:55 555.85 555.85 555.60 555.60 0.1K
13:56 555.60 555.85 555.60 555.85 0.0K
13:57 555.80 555.80 555.80 555.80 0.0K
13:59 555.60 555.60 555.60 555.60 0.0K
14:00 555.25 555.25 555.25 555.25 0.0K
14:01 555.25 555.25 555.25 555.25 0.0K
14:02 555.00 555.25 555.00 555.25 0.1K
14:04 555.10 555.10 555.10 555.10 0.0K
14:05 555.10 555.10 555.10 555.10 0.0K
14:06 555.45 555.45 555.45 555.45 0.1K
14:07 555.35 555.35 555.35 555.35 0.0K
14:09 555.10 556.85 555.10 556.85 3.7K
14:10 557.15 557.15 557.15 557.15 1.2K
14:11 557.10 557.10 557.10 557.10 0.0K
14:12 557.20 557.20 557.20 557.20 0.6K
14:13 556.70 556.70 555.90 555.90 0.6K
14:14 555.85 556.00 554.40 554.40 5.6K
14:15 554.75 555.25 554.70 555.10 0.3K
14:16 555.15 555.25 555.10 555.25 0.2K
14:17 555.10 555.15 555.00 555.15 0.2K
14:18 555.20 555.20 555.10 555.10 0.3K
14:19 555.25 555.55 555.10 555.55 0.7K
14:20 555.80 556.05 555.80 556.05 1.4K
14:21 555.80 556.05 555.80 556.05 0.0K
14:22 555.75 555.75 555.75 555.75 0.4K
14:23 555.50 555.50 555.10 555.10 0.1K
14:24 555.10 555.10 555.10 555.10 0.0K
14:25 555.10 555.10 555.10 555.10 0.1K
14:26 555.10 555.20 555.00 555.00 0.7K
14:27 554.85 554.85 554.65 554.65 0.0K
14:28 554.50 554.65 554.40 554.40 2.8K
14:29 554.20 554.20 554.20 554.20 0.6K
14:30 554.25 554.25 554.20 554.20 0.2K
14:31 554.20 554.20 554.20 554.20 0.0K
14:32 554.15 554.35 554.10 554.35 0.7K
14:33 554.50 554.65 554.50 554.65 0.3K
14:34 554.65 554.65 554.30 554.30 0.2K
14:35 554.10 554.10 554.05 554.05 0.0K
14:36 554.10 554.25 553.60 553.60 0.9K
14:37 553.85 553.85 553.45 553.45 3.3K
14:38 553.45 553.50 553.45 553.50 2.0K
14:39 553.45 553.50 553.40 553.50 2.1K
14:40 553.35 553.50 553.35 553.50 0.5K
14:41 553.80 554.35 553.80 554.35 1.8K
14:42 555.00 555.00 555.00 555.00 1.5K
14:43 554.85 554.85 554.50 554.50 0.0K
14:44 554.80 554.80 554.80 554.80 0.0K
14:45 554.50 554.50 554.50 554.50 0.0K
14:46 554.50 554.50 554.50 554.50 0.4K
14:47 554.15 554.15 553.50 553.50 0.1K
14:48 554.00 554.00 554.00 554.00 0.0K
14:49 553.60 553.75 553.60 553.75 0.4K
14:50 553.60 553.60 553.55 553.60 0.1K
14:51 553.60 553.65 553.60 553.60 0.2K
14:52 553.70 553.70 553.70 553.70 0.0K
14:53 553.85 553.85 553.85 553.85 0.0K
14:54 553.95 553.95 553.95 553.95 0.0K
14:55 554.00 554.00 553.55 553.55 0.6K
14:56 553.40 553.40 553.40 553.40 1.4K
14:58 553.40 553.40 553.35 553.40 1.9K
14:59 553.40 553.40 553.35 553.35 0.1K
15:00 553.35 553.35 553.30 553.35 0.4K
15:01 553.30 554.85 553.30 554.50 5.8K
15:02 554.30 554.30 553.90 553.90 0.9K
15:04 554.30 554.95 554.30 554.95 0.5K
15:05 554.50 554.50 554.35 554.35 0.2K
15:06 554.85 554.85 554.85 554.85 0.0K
15:07 554.30 554.80 554.25 554.80 0.3K
15:08 554.30 554.85 554.30 554.85 0.3K
15:09 554.30 554.85 554.30 554.85 0.3K
15:10 554.35 554.95 554.35 554.40 1.1K
15:11 554.90 554.90 554.90 554.90 0.0K
15:12 555.00 555.00 554.45 555.00 0.6K
15:13 554.45 554.95 554.45 554.95 0.1K
15:14 554.95 554.95 554.30 554.30 0.2K
15:15 554.45 555.90 554.45 555.90 3.9K
15:16 555.65 555.85 555.15 555.85 1.2K
15:18 555.30 555.50 555.15 555.50 1.0K
15:19 555.05 555.05 555.05 555.05 0.2K
15:20 555.45 555.55 555.45 555.55 0.1K
15:21 555.50 555.50 555.10 555.50 0.3K
15:22 555.15 555.65 555.05 555.45 1.1K
15:23 555.45 555.45 554.80 554.80 0.2K
15:25 554.75 554.80 554.45 554.45 0.2K
15:26 554.50 554.50 554.50 554.50 0.0K
15:27 555.35 555.95 555.35 555.60 2.3K
15:28 555.50 555.50 555.50 555.50 0.5K
15:29 555.80 555.80 555.80 555.80 0.0K
15:30 555.80 555.80 555.65 555.65 0.0K
15:31 556.00 556.15 556.00 556.00 0.4K
15:32 556.00 556.05 556.00 556.05 0.1K
15:33 556.00 556.00 556.00 556.00 0.0K
15:35 555.95 555.95 555.95 555.95 0.0K
15:36 555.95 555.95 555.95 555.95 0.0K
15:37 555.95 555.95 555.60 555.60 0.0K
15:39 555.45 555.45 555.40 555.40 0.1K
15:40 555.75 555.75 555.50 555.50 0.5K
15:41 555.60 555.60 555.50 555.60 0.2K
15:42 555.50 555.50 555.50 555.50 0.0K
15:43 555.90 555.90 555.90 555.90 0.1K
15:44 555.90 556.30 555.60 555.60 2.2K
15:45 556.00 556.00 556.00 556.00 0.1K
15:46 556.00 556.00 555.10 555.80 0.6K
15:47 555.30 555.90 555.25 555.25 0.5K
15:48 555.05 555.05 554.85 554.85 1.1K
15:49 555.55 555.55 555.00 555.00 0.2K
15:50 554.70 554.80 554.70 554.80 0.3K
15:51 554.95 554.95 554.95 554.95 0.1K
15:52 554.95 554.95 554.95 554.95 0.1K
15:53 554.55 554.55 554.55 554.55 0.0K
15:54 554.55 554.95 554.55 554.95 0.7K
15:55 554.90 554.95 554.55 554.55 0.9K
15:57 554.55 554.95 554.55 554.95 0.0K
15:58 554.60 554.60 554.60 554.60 0.0K
16:01 554.55 554.55 554.55 554.55 0.2K
16:02 554.10 554.65 554.10 554.65 1.6K
16:03 554.30 554.30 554.30 554.30 0.0K
16:04 554.30 554.30 554.30 554.30 0.0K
16:05 554.30 555.00 554.30 554.50 6.2K
16:06 555.05 555.25 555.05 555.25 1.5K
16:07 555.10 555.10 555.05 555.05 0.1K
16:08 555.05 555.05 555.05 555.05 0.4K
16:09 555.05 555.05 555.05 555.05 0.1K
16:10 555.05 555.05 555.05 555.05 0.1K
16:11 555.05 555.05 555.05 555.05 0.1K
16:12 554.50 555.05 554.50 555.05 0.2K
16:13 555.05 555.10 554.95 554.95 0.1K
16:14 555.05 555.05 555.05 555.05 0.2K
16:15 555.55 555.55 555.45 555.45 0.1K
16:16 555.60 555.60 555.45 555.60 0.0K
16:17 555.60 556.15 555.60 556.15 2.3K
16:18 556.15 556.35 556.15 556.35 1.0K
16:19 556.35 556.45 556.35 556.35 0.1K
16:20 556.50 556.50 556.35 556.35 0.3K
16:21 556.50 556.50 556.35 556.50 0.1K
16:22 556.50 556.50 556.50 556.50 0.0K
16:23 556.60 556.60 556.45 556.60 2.1K
16:24 556.35 556.35 556.35 556.35 0.0K
16:25 556.35 556.50 556.05 556.50 0.3K
16:26 556.25 556.50 556.25 556.50 0.0K
16:29 556.50 556.50 556.50 556.50 0.0K
16:31 556.05 556.05 556.05 556.05 0.1K
16:32 556.55 556.55 556.55 556.55 0.1K
16:33 556.40 556.40 556.15 556.15 0.0K
16:34 556.15 556.15 556.10 556.15 0.1K
16:35 555.95 556.10 555.95 555.95 0.2K
16:36 555.90 555.90 555.25 555.25 0.8K
16:37 555.90 555.90 555.90 555.90 0.1K
16:38 555.55 555.55 555.05 555.05 0.1K
16:39 555.50 555.50 555.05 555.05 0.1K
16:40 555.50 555.50 555.50 555.50 0.2K
16:41 555.60 555.60 555.60 555.60 1.7K
16:42 555.35 555.60 555.35 555.60 0.6K
16:43 556.05 556.80 556.05 556.80 1.9K
16:44 557.95 557.95 557.15 557.15 3.5K
16:45 557.65 557.65 557.10 557.10 0.2K
16:46 557.20 557.20 557.20 557.20 0.1K
16:47 556.55 556.65 556.30 556.30 0.3K
16:48 555.95 556.65 555.95 556.65 0.2K
16:49 556.65 556.65 556.65 556.65 0.2K
16:50 556.65 556.65 556.65 556.65 0.2K
16:51 556.65 556.65 556.50 556.50 0.0K
16:52 556.05 556.05 556.05 556.05 1.1K
16:53 555.85 555.85 555.80 555.80 0.2K
16:54 555.75 555.75 555.75 555.75 0.1K
16:55 555.80 556.00 555.70 556.00 0.1K
16:56 556.00 556.05 556.00 556.05 0.1K
16:57 556.00 556.00 556.00 556.00 0.2K
16:58 556.00 556.00 556.00 556.00 0.1K
17:00 556.00 556.00 555.80 555.80 0.0K
17:01 555.80 555.80 555.80 555.80 0.0K
17:02 556.00 556.00 555.75 555.75 0.1K
17:03 555.80 556.00 555.80 556.00 0.0K
17:04 555.80 555.80 555.60 555.60 0.2K
17:05 555.60 555.80 555.60 555.65 0.1K
17:06 555.65 555.65 555.65 555.65 0.0K
17:07 555.65 555.65 555.65 555.65 0.0K
17:08 555.65 555.65 555.65 555.65 0.0K
17:09 555.65 555.70 555.65 555.70 0.1K
17:10 555.55 555.90 555.55 555.90 0.1K
17:11 555.70 555.90 555.70 555.90 0.0K
17:12 555.95 556.00 555.90 555.90 0.2K
17:13 555.90 556.00 555.90 556.00 0.5K
17:14 556.00 556.00 555.90 555.90 0.1K
17:15 555.90 555.90 555.90 555.90 0.0K
17:16 555.90 555.95 555.90 555.95 0.6K
17:17 555.90 555.90 555.40 555.40 0.8K
17:18 555.80 555.80 555.40 555.40 0.0K
17:20 555.40 555.40 555.40 555.40 0.3K
17:21 555.40 555.40 555.10 555.10 0.0K
17:23 555.40 555.40 555.25 555.25 0.4K
17:24 555.25 555.75 555.25 555.75 0.1K
17:26 555.25 555.70 555.25 555.70 0.0K
17:27 555.25 555.25 555.10 555.10 0.2K
17:28 555.90 555.90 555.40 555.40 0.1K
17:29 555.15 555.30 555.15 555.30 0.0K
17:30 555.10 555.10 555.10 555.10 0.2K
17:31 555.15 555.30 555.15 555.30 0.0K
17:32 555.30 555.85 555.15 555.85 0.1K
17:33 555.90 555.90 555.90 555.90 0.0K
17:36 555.45 555.85 555.45 555.85 0.0K
17:37 555.75 555.75 555.75 555.75 0.0K
17:40 555.50 556.05 555.50 556.05 0.5K
17:41 556.00 556.00 556.00 556.00 0.0K
17:42 555.00 555.00 555.00 555.00 3.0K
17:43 555.05 555.05 555.05 555.05 0.3K
17:44 554.60 554.60 554.55 554.55 1.0K
17:46 554.50 554.50 554.50 554.50 0.3K
17:47 554.70 554.70 554.70 554.70 0.2K
17:48 554.30 554.30 554.00 554.00 4.8K
17:49 553.60 553.60 553.55 553.55 0.3K
17:50 553.55 553.55 553.55 553.55 0.0K
17:51 553.90 553.90 553.90 553.90 1.0K
17:52 553.95 553.95 553.95 553.95 0.0K
17:53 554.00 554.00 554.00 554.00 0.0K
17:54 553.90 554.00 553.90 553.90 0.0K
17:58 553.50 553.50 553.45 553.45 0.1K
17:59 553.40 553.45 553.00 553.45 1.4K
18:00 553.45 553.60 553.45 553.60 0.8K
18:01 553.60 553.85 553.60 553.60 0.0K
18:02 553.85 553.85 553.60 553.85 0.1K
18:03 553.60 553.60 553.60 553.60 0.0K
18:04 553.60 553.80 553.60 553.80 0.0K
18:06 553.75 553.75 553.60 553.60 0.0K
18:07 553.60 553.60 553.50 553.50 0.0K
18:08 553.50 553.50 553.45 553.45 0.1K
18:09 553.55 553.55 553.10 553.10 0.0K
18:10 553.05 553.10 553.00 553.00 0.0K
18:11 553.00 553.10 553.00 553.10 0.4K
18:12 553.10 553.30 553.05 553.10 0.2K
18:13 553.05 553.10 553.05 553.10 0.1K
18:14 553.05 553.10 553.05 553.10 0.2K
18:15 553.10 553.30 553.10 553.20 0.1K
18:16 553.15 553.15 551.40 551.45 10.6K
18:17 551.30 551.40 551.30 551.30 0.3K
18:18 551.35 551.35 551.10 551.10 0.4K
18:19 551.15 551.25 550.90 551.25 0.8K
18:20 550.90 550.90 550.90 550.90 0.0K
18:21 550.90 551.00 550.80 550.85 2.0K
18:22 551.45 551.70 551.40 551.70 0.2K
18:23 551.35 551.35 550.85 550.85 0.1K
18:24 550.75 550.75 550.75 550.75 0.0K
18:25 551.15 551.15 550.95 550.95 0.1K
18:26 551.85 551.85 551.15 551.15 0.9K
18:27 551.15 551.15 550.95 551.05 0.2K
18:28 551.00 551.10 551.00 551.10 0.1K
18:29 551.30 552.95 551.20 552.95 4.4K
18:30 552.40 552.85 552.05 552.10 0.3K
18:31 551.65 552.30 551.65 552.30 0.6K
18:32 552.30 552.40 551.95 552.40 0.1K
18:33 552.45 552.60 551.85 551.85 0.1K
18:34 551.90 551.90 551.90 551.90 0.0K
18:35 552.55 552.55 551.30 551.55 2.3K
18:36 552.50 552.75 552.05 552.05 0.6K
18:37 552.15 552.20 552.15 552.20 0.0K
18:38 551.95 551.95 551.95 551.95 0.0K
18:39 552.40 552.40 552.40 552.40 0.1K
18:45 550.65 550.65 550.65 550.65 0.9K
18:49 550.65 550.65 550.65 550.65 0.0K
19:14 552.05 552.05 552.00 552.00 13.2K
19:15 552.00 552.05 552.00 552.05 1.2K
19:16 552.05 552.05 552.05 552.05 0.0K
19:17 552.00 552.00 552.00 552.00 0.1K
19:18 552.00 552.00 552.00 552.00 0.1K
19:19 552.00 552.00 552.00 552.00 0.0K
19:20 552.00 552.00 551.50 551.50 0.3K
19:21 551.15 551.15 550.20 550.20 2.1K
19:22 550.90 550.90 550.20 550.20 0.4K
19:23 550.05 550.05 548.70 548.70 1.7K
19:24 548.60 549.15 548.60 549.15 0.1K
19:25 548.95 549.10 548.70 548.70 1.2K
19:26 548.60 548.90 548.55 548.55 0.1K
19:27 548.55 548.55 548.55 548.55 0.7K
19:28 548.55 548.55 548.55 548.55 0.8K
19:29 548.55 548.55 547.50 547.50 2.4K
19:30 547.20 547.75 547.20 547.75 2.4K
19:31 547.50 547.95 547.50 547.95 0.1K
19:32 547.90 548.65 547.65 548.65 0.5K
19:33 548.70 549.45 548.70 549.45 1.8K
19:34 549.20 549.80 549.20 549.80 0.2K
19:35 549.60 549.60 548.55 548.55 0.2K
19:36 548.60 548.60 548.45 548.55 0.9K
19:37 548.45 548.55 548.45 548.50 0.1K
19:38 548.55 548.65 548.55 548.65 0.3K
19:39 549.15 549.60 549.15 549.60 1.2K
19:40 549.55 549.65 549.15 549.55 0.5K
19:41 549.85 549.85 548.65 548.70 0.5K
19:42 548.55 548.55 548.45 548.45 0.5K
19:43 548.50 548.50 548.45 548.45 0.3K
19:44 548.45 548.65 548.45 548.60 0.0K
19:45 548.75 548.75 548.65 548.65 0.0K
19:46 548.85 549.35 548.80 548.95 1.4K
19:48 549.25 549.25 549.15 549.15 0.0K
19:49 549.80 549.80 549.65 549.80 0.6K
19:50 549.80 549.90 549.80 549.90 0.1K
19:51 549.70 549.70 549.65 549.65 0.1K
19:52 549.60 550.00 549.60 549.70 0.3K
19:53 549.85 549.85 549.85 549.85 0.0K
19:54 550.55 550.95 550.55 550.95 1.0K
19:55 551.05 551.05 550.95 551.00 1.4K
19:56 550.95 551.00 550.95 550.95 1.9K
19:57 550.95 551.00 550.95 550.95 0.1K
19:58 551.00 551.00 550.35 550.35 0.3K
19:59 550.25 550.25 550.25 550.25 0.0K
20:00 550.40 550.40 550.25 550.25 0.0K
20:02 550.45 550.45 550.25 550.25 0.0K
20:03 550.25 550.25 550.25 550.25 0.0K
20:04 550.35 550.60 550.35 550.60 0.1K
20:05 551.10 551.10 551.10 551.10 0.1K
20:06 551.00 551.00 551.00 551.00 0.2K
20:07 550.40 550.40 550.25 550.25 0.3K
20:08 550.25 551.00 550.25 551.00 0.1K
20:09 550.85 551.00 550.50 550.50 0.2K
20:10 550.95 550.95 550.25 550.25 0.3K
20:11 550.40 550.40 550.40 550.40 0.0K
20:12 550.45 550.45 550.45 550.45 0.1K
20:13 550.40 550.50 550.40 550.50 0.2K
20:14 550.95 551.00 550.70 551.00 0.2K
20:15 550.75 550.75 550.40 550.45 0.3K
20:16 550.45 550.45 550.45 550.45 0.1K
20:18 550.50 551.00 550.50 551.00 0.3K
20:19 550.60 550.95 550.60 550.95 0.2K
20:20 551.00 551.00 550.60 550.60 0.1K
20:21 550.95 550.95 550.60 550.60 0.0K
20:22 550.50 550.55 550.45 550.45 0.4K
20:23 550.45 550.55 550.45 550.45 0.5K
20:24 550.25 550.25 550.25 550.25 0.2K
20:25 550.25 550.30 550.25 550.30 0.0K
20:26 550.25 550.25 550.25 550.25 0.0K
20:27 550.25 550.25 550.25 550.25 0.0K
20:28 550.15 550.15 550.15 550.15 0.1K
20:30 550.15 550.15 550.15 550.15 0.0K
20:31 550.15 550.15 550.15 550.15 0.0K
20:32 550.00 550.05 549.90 549.90 0.0K
20:33 549.90 550.05 549.70 549.70 0.7K
20:34 549.60 549.70 549.60 549.60 0.2K
20:35 549.00 549.15 549.00 549.15 0.6K
20:36 548.65 548.65 548.65 548.65 0.1K
20:38 548.70 548.70 548.70 548.70 0.0K
20:39 548.85 548.85 548.65 548.65 0.0K
20:41 548.80 548.80 548.45 548.45 0.4K
20:42 549.30 549.30 549.30 549.30 0.2K
20:43 549.30 549.30 549.30 549.30 0.0K
20:45 549.40 550.00 549.40 550.00 1.2K
20:46 550.00 550.35 550.00 550.10 0.9K
20:47 550.25 550.40 550.25 550.25 0.1K
20:48 549.85 549.85 549.85 549.85 0.0K
20:49 549.65 550.15 549.65 550.15 0.0K
20:50 550.20 550.20 550.20 550.20 0.0K
20:51 549.30 549.30 549.00 549.00 0.3K
20:52 548.95 548.95 548.95 548.95 0.0K
20:53 548.75 548.75 548.75 548.75 0.0K
20:54 548.85 548.85 548.65 548.65 0.1K
20:55 549.45 549.45 548.45 548.45 0.4K
20:56 548.25 548.25 548.25 548.25 0.9K
20:58 548.40 548.40 548.40 548.40 0.0K
21:00 548.20 548.30 548.15 548.30 0.2K
21:01 548.30 548.30 548.30 548.30 0.5K
21:02 548.35 548.60 548.35 548.60 0.0K
21:03 548.60 548.60 548.60 548.60 0.0K
21:04 548.90 548.90 548.90 548.90 0.0K
21:05 548.95 548.95 548.95 548.95 0.2K
21:07 548.90 548.90 548.45 548.80 0.3K
21:08 548.80 548.80 548.40 548.40 0.8K
21:10 548.45 548.45 548.45 548.45 0.0K
21:13 548.80 548.80 548.05 548.05 0.7K
21:14 547.80 547.80 547.80 547.80 1.0K
21:15 548.40 548.40 548.40 548.40 0.0K
21:16 548.15 548.50 548.15 548.50 0.0K
21:17 548.55 548.70 548.55 548.60 0.1K
21:19 548.35 548.35 548.35 548.35 0.8K
21:22 548.30 548.30 548.25 548.25 0.0K
21:26 548.35 548.50 548.35 548.35 0.1K
21:27 548.35 548.35 548.35 548.35 0.0K
21:28 548.35 548.35 548.35 548.35 0.1K
21:29 548.50 548.50 548.10 548.10 0.3K
21:30 548.10 548.10 548.10 548.10 0.1K
21:31 548.00 548.00 548.00 548.00 0.1K
21:32 547.90 548.05 547.90 548.00 0.0K
21:33 548.45 548.50 547.95 548.50 2.0K
21:34 548.55 548.55 548.55 548.55 0.0K
21:35 548.55 548.80 548.55 548.80 0.2K
21:36 548.25 548.25 548.25 548.25 0.0K
21:37 548.25 548.25 547.90 547.90 0.2K
21:38 548.40 548.40 548.40 548.40 0.0K
21:39 548.00 548.00 548.00 548.00 0.0K
21:40 548.40 548.40 548.40 548.40 0.0K
21:41 548.40 548.40 548.40 548.40 0.0K
21:42 548.10 548.10 548.10 548.10 0.0K
21:44 548.40 548.40 548.40 548.40 0.0K
21:46 548.50 548.50 548.50 548.50 0.0K
21:47 548.50 548.60 548.50 548.60 0.0K
21:48 548.50 548.60 548.50 548.60 0.0K
21:49 548.60 548.60 548.40 548.40 0.1K
21:51 548.65 548.65 548.65 548.65 0.0K
21:53 548.65 548.65 548.65 548.65 0.2K
21:55 548.70 548.70 548.70 548.70 0.3K
21:56 548.65 548.65 548.65 548.65 0.0K
21:57 548.70 548.70 548.70 548.70 0.1K
21:58 548.70 548.70 548.70 548.70 0.2K
21:59 548.70 548.70 548.65 548.70 0.1K
22:00 548.40 548.55 548.40 548.40 0.2K
22:01 548.20 548.20 548.20 548.20 0.1K
22:03 548.00 548.00 548.00 548.00 3.3K
22:04 547.60 547.60 547.60 547.60 0.9K
22:05 547.70 547.70 547.70 547.70 0.0K
22:06 547.50 547.50 547.50 547.50 0.0K
22:07 547.70 547.70 547.70 547.70 0.1K
22:09 548.25 548.25 548.25 548.25 1.0K
22:10 548.70 548.70 548.70 548.70 1.0K
22:11 548.90 549.50 548.90 549.30 2.9K
22:12 549.40 549.40 549.40 549.40 0.2K
22:14 548.90 548.90 548.90 548.90 0.1K
22:15 548.95 548.95 548.95 548.95 0.4K
22:17 549.40 549.40 549.40 549.40 0.0K
22:20 549.00 549.00 549.00 549.00 0.0K
22:21 549.60 549.60 549.60 549.60 0.0K
22:22 549.85 549.85 549.85 549.85 0.0K
22:23 549.85 549.85 549.85 549.85 0.1K
22:25 549.70 549.70 549.20 549.20 0.2K
22:27 549.30 549.30 549.30 549.30 0.0K
22:28 549.25 549.25 549.25 549.25 0.0K
22:30 549.35 549.95 549.35 549.95 0.5K
22:31 549.95 552.35 549.95 552.35 8.6K
22:32 553.05 553.05 550.95 550.95 6.3K
22:33 551.00 551.00 551.00 551.00 0.1K
22:34 551.10 551.10 551.10 551.10 1.0K
22:35 550.90 550.90 550.35 550.35 0.0K
22:36 550.65 551.00 550.65 550.85 0.0K
22:37 550.85 551.00 550.85 551.00 0.0K
22:38 550.50 550.90 550.50 550.90 0.3K
22:39 550.55 550.95 550.55 550.95 0.1K
22:40 551.80 552.20 551.80 552.20 4.4K
22:41 551.55 551.55 551.55 551.55 0.0K
22:42 551.55 551.55 551.55 551.55 0.0K
22:44 551.50 551.50 551.50 551.50 0.0K
22:45 552.05 552.20 551.70 552.20 1.5K
22:47 552.20 552.20 552.05 552.05 0.0K
22:49 552.20 552.40 552.20 552.40 0.0K
22:50 552.40 552.40 552.30 552.30 0.0K
22:51 552.30 552.30 552.20 552.20 0.1K
22:52 552.20 552.20 552.15 552.15 0.7K
22:53 551.60 551.60 551.60 551.60 0.1K
22:54 551.35 551.55 551.35 551.55 0.0K
22:55 551.05 551.05 551.05 551.05 0.5K
22:56 551.20 551.20 551.15 551.15 0.1K
22:57 551.05 551.05 551.05 551.05 0.1K
22:58 551.05 551.35 551.05 551.35 0.0K
22:59 551.35 551.35 551.10 551.10 0.0K
23:00 551.55 551.55 551.55 551.55 0.0K
23:01 551.55 551.55 551.55 551.55 0.0K
23:02 551.50 551.50 551.50 551.50 0.0K
23:03 551.60 551.60 551.60 551.60 0.1K
23:04 552.30 552.30 552.10 552.10 0.0K
23:05 552.20 552.25 552.15 552.15 0.2K
23:06 552.25 552.25 552.25 552.25 0.0K
23:07 552.25 552.25 552.25 552.25 0.0K
23:08 552.15 552.15 552.15 552.15 0.0K
23:09 552.15 552.20 552.10 552.10 0.1K
23:10 552.15 552.25 552.15 552.25 0.0K
23:12 552.25 552.25 552.25 552.25 0.1K
23:13 552.30 552.30 552.30 552.30 0.2K
23:15 552.30 552.30 552.30 552.30 0.0K
23:16 552.30 552.40 552.30 552.40 0.0K
23:17 552.40 552.40 552.30 552.30 0.1K
23:18 552.25 552.35 552.25 552.35 0.4K
23:19 552.35 552.35 552.35 552.35 0.1K
23:20 551.75 551.75 551.55 551.55 0.6K
23:21 551.00 551.00 551.00 551.00 0.3K
23:22 551.00 551.00 551.00 551.00 0.6K
23:23 550.80 550.80 550.80 550.80 0.1K
23:24 551.05 551.05 551.05 551.05 0.0K
23:25 550.95 550.95 550.90 550.90 0.0K
23:26 550.60 550.60 550.60 550.60 0.1K
23:27 551.20 551.20 551.20 551.20 0.0K
23:29 550.85 550.85 550.85 550.85 0.0K
23:30 550.75 550.75 550.75 550.75 0.3K
23:31 550.25 550.25 550.25 550.25 0.5K
23:32 550.55 550.70 550.55 550.70 0.0K
23:33 550.70 550.70 550.70 550.70 0.1K
23:34 550.70 550.70 550.70 550.70 0.1K
23:37 551.00 551.00 551.00 551.00 0.4K
23:38 551.05 551.05 550.95 550.95 0.2K
23:39 550.95 550.95 550.95 550.95 0.7K
23:40 550.65 550.65 549.75 549.75 3.2K
23:41 549.90 550.00 549.90 550.00 0.1K
23:42 550.00 550.00 550.00 550.00 0.1K
23:43 549.90 549.95 549.90 549.95 1.5K
23:44 550.00 550.00 550.00 550.00 0.0K
23:45 550.05 550.55 550.05 550.55 1.1K
23:46 550.55 550.55 550.00 550.00 0.4K
23:48 548.55 548.55 547.40 547.40 14.5K
23:49 550.00 550.00 547.50 547.95 6.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available