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
06:59 545.00 545.00 545.00 545.00 1.1K
07:00 546.70 548.10 546.70 547.80 5.2K
07:01 547.95 547.95 547.95 547.95 0.1K
07:02 547.55 547.55 547.40 547.40 0.1K
07:03 547.30 547.30 547.25 547.25 0.2K
07:04 547.05 547.05 547.05 547.05 0.0K
07:05 546.95 547.00 546.10 547.00 1.2K
07:06 547.00 547.75 547.00 547.75 0.1K
07:07 547.75 547.95 547.45 547.95 0.4K
07:08 547.45 547.45 547.40 547.40 0.8K
07:11 547.70 547.70 547.70 547.70 0.0K
07:12 547.30 547.30 547.25 547.25 0.0K
07:13 547.00 547.00 546.80 546.80 0.3K
07:15 546.40 546.40 545.75 545.75 0.1K
07:16 545.30 545.30 543.25 543.25 15.5K
07:17 542.05 542.05 541.15 541.15 15.2K
07:18 541.15 541.55 541.00 541.00 3.9K
07:19 541.05 541.85 540.65 540.90 3.5K
07:20 540.85 541.00 537.60 537.60 22.7K
07:21 537.75 537.75 537.50 537.50 3.3K
07:22 538.35 539.00 538.35 539.00 2.8K
07:23 538.70 539.10 538.70 539.10 0.8K
07:24 539.10 539.15 539.10 539.15 0.2K
07:25 539.10 539.85 539.10 539.80 0.7K
07:26 539.85 539.85 539.85 539.85 0.4K
07:27 539.60 540.00 539.60 540.00 0.2K
07:28 539.85 540.15 539.85 540.05 1.8K
07:29 540.20 541.45 540.05 541.45 2.3K
07:30 541.15 541.15 540.90 540.90 1.3K
07:31 540.60 540.60 538.35 538.35 5.3K
07:32 540.35 540.65 538.50 538.50 4.6K
07:33 538.60 539.25 538.45 538.45 1.8K
07:34 538.55 539.40 538.55 539.40 0.0K
07:35 538.80 539.40 538.80 539.30 0.7K
07:36 539.35 539.35 538.80 538.85 0.1K
07:37 538.85 539.25 538.85 539.25 0.3K
07:38 538.95 539.50 538.95 539.50 0.8K
07:39 539.40 539.40 538.35 539.00 1.3K
07:40 539.00 539.00 539.00 539.00 0.6K
07:41 539.15 539.40 539.15 539.40 0.6K
07:42 539.50 539.70 539.50 539.70 0.9K
07:43 539.95 541.10 539.95 540.40 4.2K
07:44 541.90 541.90 540.65 540.70 1.4K
07:45 540.95 541.25 540.90 541.05 0.8K
07:46 541.10 541.10 540.45 540.45 0.2K
07:47 540.40 540.40 540.20 540.20 0.0K
07:48 540.15 540.20 540.15 540.20 0.1K
07:49 540.15 540.15 540.00 540.00 0.5K
07:50 540.10 540.15 539.75 539.75 0.9K
07:51 540.15 540.15 539.90 539.90 0.5K
07:52 539.75 539.75 539.60 539.60 1.4K
07:53 539.30 539.30 539.25 539.25 0.3K
07:54 539.25 539.65 539.05 539.05 2.6K
07:55 539.00 539.00 538.75 539.00 0.8K
07:56 538.95 539.65 538.95 539.25 4.9K
07:57 539.20 539.75 539.20 539.75 0.8K
07:58 539.75 539.80 539.75 539.80 0.0K
07:59 539.70 539.80 539.70 539.80 0.4K
08:00 539.75 539.75 539.35 539.35 0.2K
08:01 539.75 539.75 539.40 539.75 0.3K
08:02 539.85 539.90 539.85 539.90 2.2K
08:03 540.00 540.15 540.00 540.15 0.5K
08:05 540.75 540.75 540.75 540.75 0.0K
08:06 540.75 540.80 540.75 540.80 0.1K
08:07 540.95 541.25 540.95 541.25 0.4K
08:08 541.30 541.40 541.30 541.40 0.3K
08:09 541.55 541.55 541.55 541.55 0.0K
08:10 541.60 541.70 541.60 541.70 0.2K
08:11 542.90 543.60 542.90 543.15 7.7K
08:12 543.00 543.00 542.80 542.80 0.6K
08:13 542.40 542.40 542.35 542.35 0.8K
08:14 542.65 542.65 542.00 542.10 0.3K
08:15 541.50 541.50 540.45 540.45 0.8K
08:17 540.80 540.80 540.80 540.80 0.3K
08:18 540.75 540.75 540.60 540.60 0.2K
08:19 539.75 540.35 539.70 539.70 2.9K
08:20 539.70 539.70 539.70 539.70 0.0K
08:21 539.95 539.95 539.90 539.90 0.1K
08:22 539.90 540.00 539.70 539.75 0.3K
08:23 539.70 539.80 539.65 539.80 0.3K
08:24 539.80 539.80 539.50 539.75 0.1K
08:25 539.45 539.45 538.95 539.40 1.3K
08:26 538.65 539.30 538.65 539.30 0.9K
08:27 539.30 539.30 539.30 539.30 0.0K
08:28 539.30 539.30 539.30 539.30 0.0K
08:29 539.30 539.30 538.85 538.85 0.4K
08:30 538.85 539.25 538.85 539.25 1.4K
08:31 539.15 539.15 539.00 539.00 0.6K
08:32 539.00 539.15 539.00 539.15 0.1K
08:33 539.10 539.10 539.10 539.10 0.0K
08:34 539.10 539.15 539.10 539.10 0.9K
08:35 539.10 539.10 539.10 539.10 0.7K
08:36 539.25 539.30 539.20 539.30 0.2K
08:37 539.40 540.25 539.30 540.25 0.5K
08:38 540.20 540.20 540.20 540.20 0.0K
08:39 540.15 540.15 540.15 540.15 0.0K
08:40 540.10 540.20 540.10 540.20 0.0K
08:41 540.20 540.40 540.05 540.40 0.5K
08:42 540.00 540.00 539.80 539.95 0.9K
08:43 540.10 540.10 540.00 540.00 0.2K
08:44 539.75 539.75 539.65 539.65 0.4K
08:45 539.65 539.65 539.65 539.65 0.0K
08:46 539.50 539.65 539.45 539.45 0.3K
08:47 539.40 539.40 539.40 539.40 0.4K
08:48 539.20 539.20 538.65 538.65 1.8K
08:49 538.60 538.80 538.60 538.80 0.5K
08:50 538.80 538.80 538.80 538.80 0.0K
08:51 538.60 538.60 538.50 538.50 0.6K
08:52 538.50 538.50 538.50 538.50 0.1K
08:53 538.80 538.80 538.80 538.80 0.0K
08:54 538.80 538.80 538.50 538.50 0.2K
08:55 538.55 538.60 538.55 538.60 0.1K
08:56 538.55 538.60 538.55 538.55 0.0K
08:57 538.60 538.60 538.45 538.60 0.7K
08:58 538.60 538.60 538.60 538.60 0.1K
08:59 538.60 538.60 538.50 538.60 0.2K
09:00 538.40 538.40 538.40 538.40 0.2K
09:01 538.45 538.60 538.45 538.60 1.0K
09:02 538.50 539.15 538.50 539.00 0.6K
09:03 539.15 539.15 539.15 539.15 0.0K
09:04 539.00 539.15 539.00 539.15 0.0K
09:05 539.15 539.15 539.15 539.15 0.0K
09:06 539.65 539.70 539.15 539.15 0.0K
09:07 539.20 539.20 539.15 539.15 0.2K
09:08 539.15 539.15 539.15 539.15 0.1K
09:09 539.20 539.40 539.20 539.40 0.0K
09:10 539.20 539.35 539.20 539.35 0.1K
09:11 539.20 539.20 539.00 539.00 1.2K
09:12 539.00 539.00 539.00 539.00 0.8K
09:13 539.00 539.10 539.00 539.10 0.1K
09:14 539.10 539.10 539.10 539.10 0.0K
09:15 539.10 539.10 539.10 539.10 0.1K
09:16 538.55 538.55 538.55 538.55 0.2K
09:17 538.55 538.55 538.55 538.55 0.4K
09:18 538.85 538.90 538.85 538.85 0.7K
09:19 538.55 538.55 538.50 538.50 1.1K
09:21 538.50 538.50 537.90 538.00 1.2K
09:22 537.80 537.80 537.70 537.70 0.5K
09:23 537.50 537.80 537.50 537.80 1.0K
09:24 537.60 537.80 537.60 537.80 0.1K
09:25 537.40 537.60 537.40 537.60 0.5K
09:26 537.65 537.65 537.60 537.60 0.5K
09:27 536.00 536.00 536.00 536.00 11.3K
09:28 535.55 536.40 535.55 536.20 1.4K
09:29 536.40 536.40 536.10 536.10 1.3K
09:30 536.10 536.10 536.10 536.10 0.3K
09:31 536.65 536.65 535.85 536.05 1.2K
09:32 535.70 535.80 535.70 535.80 0.3K
09:33 535.60 535.80 535.60 535.80 1.4K
09:34 535.80 535.80 535.60 535.60 0.7K
09:35 535.95 535.95 535.05 535.45 1.8K
09:36 535.00 535.40 535.00 535.35 2.3K
09:37 535.05 535.05 535.00 535.00 0.3K
09:38 535.00 535.20 534.30 534.30 4.5K
09:39 534.30 534.30 533.25 533.25 4.3K
09:40 533.75 534.30 533.75 534.30 3.8K
09:41 534.85 536.50 534.85 536.50 4.5K
09:42 537.00 537.05 536.25 536.25 5.4K
09:43 536.85 536.85 536.85 536.85 0.4K
09:44 536.25 536.70 536.25 536.70 0.2K
09:45 536.60 536.60 536.60 536.60 0.0K
09:46 536.25 536.25 536.25 536.25 0.0K
09:47 536.60 536.60 536.20 536.20 0.5K
09:48 536.15 536.20 536.15 536.20 0.3K
09:49 536.35 536.60 536.35 536.50 0.4K
09:50 536.60 537.00 536.50 536.50 0.3K
09:51 536.45 536.80 536.45 536.60 0.4K
09:52 536.80 536.80 536.50 536.80 0.4K
09:53 536.80 536.80 535.70 535.70 1.1K
09:54 535.70 535.70 535.55 535.65 0.8K
09:55 535.55 535.70 535.45 535.45 2.4K
09:56 535.45 536.65 535.45 536.50 5.1K
09:57 536.50 536.50 536.00 536.00 0.1K
09:58 536.45 537.55 536.45 536.85 2.8K
09:59 537.65 537.65 537.00 537.00 0.6K
10:00 537.60 537.60 537.50 537.55 2.4K
10:01 537.50 537.50 535.60 535.60 5.5K
10:02 536.10 536.10 535.45 535.50 4.5K
10:03 535.65 535.65 535.05 535.60 1.6K
10:04 535.80 536.00 535.55 536.00 1.6K
10:05 537.45 537.45 535.55 535.95 4.3K
10:06 535.90 536.35 535.10 536.35 3.3K
10:07 536.25 539.25 536.25 539.25 18.4K
10:08 538.90 538.90 538.05 538.05 11.7K
10:09 538.05 538.05 537.65 537.65 1.9K
10:10 537.65 537.65 537.65 537.65 1.3K
10:11 537.70 538.20 537.70 538.20 2.1K
10:12 538.60 539.20 538.60 539.20 0.8K
10:13 539.50 539.70 539.50 539.50 0.4K
10:14 539.05 539.20 539.00 539.00 0.2K
10:15 539.00 539.00 538.80 538.80 0.7K
10:16 538.00 538.10 537.90 537.90 1.5K
10:17 537.65 538.30 537.65 538.30 0.4K
10:18 537.95 537.95 537.65 537.65 1.1K
10:19 537.65 537.65 537.15 537.60 2.2K
10:20 537.00 537.15 537.00 537.15 1.0K
10:21 537.50 537.80 537.25 537.80 0.4K
10:22 538.25 538.25 537.80 537.85 0.8K
10:23 538.15 538.40 538.15 538.40 0.8K
10:24 538.40 539.25 538.40 539.25 1.7K
10:25 539.50 539.95 539.50 539.95 1.2K
10:26 539.95 540.00 539.95 539.95 3.9K
10:27 540.00 540.40 540.00 540.40 0.6K
10:28 540.40 541.50 540.40 541.50 3.3K
10:29 541.50 542.20 541.45 542.20 5.2K
10:30 542.45 543.65 542.00 542.15 6.9K
10:31 542.00 542.80 542.00 542.80 1.9K
10:32 542.75 544.65 542.50 544.65 7.8K
10:33 545.25 546.20 544.80 545.75 10.0K
10:34 545.90 545.90 545.00 545.00 0.9K
10:35 545.00 545.00 543.35 543.35 1.3K
10:36 543.75 544.65 543.70 544.45 1.3K
10:37 543.70 544.00 542.80 542.80 4.5K
10:38 543.05 543.10 542.80 542.80 0.2K
10:39 542.75 542.75 542.65 542.65 0.3K
10:40 543.05 543.05 543.00 543.00 0.2K
10:41 542.85 543.50 542.85 543.50 0.9K
10:42 544.45 544.55 544.00 544.55 1.1K
10:43 544.00 544.50 544.00 544.50 0.6K
10:44 544.45 544.45 544.25 544.35 0.7K
10:45 544.65 545.00 544.45 545.00 2.0K
10:46 544.75 545.00 544.70 544.95 3.3K
10:47 544.95 544.95 544.55 544.55 0.3K
10:48 544.60 544.85 544.60 544.85 0.6K
10:49 544.85 544.85 544.55 544.80 0.6K
10:50 544.95 544.95 544.80 544.95 0.1K
10:51 544.95 545.00 544.75 545.00 0.3K
10:52 544.75 544.95 544.75 544.95 0.1K
10:53 544.90 544.90 544.45 544.45 0.2K
10:54 544.25 544.25 544.00 544.25 0.1K
10:55 544.35 544.90 544.25 544.25 0.7K
10:56 544.20 544.20 544.00 544.00 0.3K
10:57 543.55 543.85 543.35 543.35 0.2K
10:58 543.65 543.65 543.35 543.35 0.1K
10:59 543.00 543.00 542.75 542.80 1.9K
11:00 542.60 542.60 542.30 542.30 1.4K
11:01 542.35 542.35 542.25 542.25 3.0K
11:02 542.25 542.25 539.60 539.60 20.8K
11:03 540.60 540.75 540.55 540.55 4.7K
11:04 540.35 540.85 540.35 540.45 1.9K
11:05 540.55 540.55 540.50 540.55 0.9K
11:06 540.55 540.55 540.50 540.50 0.8K
11:07 540.55 540.60 540.50 540.60 0.5K
11:08 540.60 540.60 540.05 540.60 5.6K
11:09 540.70 540.75 540.60 540.60 0.4K
11:10 540.75 540.85 540.65 540.65 0.3K
11:11 540.60 540.60 540.50 540.50 2.1K
11:12 540.50 542.65 540.50 542.65 4.3K
11:13 541.80 541.85 541.10 541.10 1.2K
11:14 540.50 540.50 539.70 539.85 6.0K
11:15 539.70 539.70 539.10 539.10 4.3K
11:16 538.80 539.25 538.55 538.70 2.7K
11:17 539.15 539.15 538.65 538.85 3.5K
11:18 538.90 539.15 538.65 538.65 0.6K
11:19 538.95 538.95 538.60 538.60 0.5K
11:20 538.80 539.70 538.60 539.70 2.7K
11:21 540.00 540.00 538.95 538.95 1.2K
11:22 538.95 538.95 538.95 538.95 0.1K
11:23 539.10 539.10 539.10 539.10 0.1K
11:24 538.80 538.80 538.60 538.60 5.3K
11:25 537.95 537.95 537.00 537.00 7.0K
11:26 537.00 537.70 537.00 537.60 1.8K
11:27 537.55 537.70 537.35 537.60 2.1K
11:28 537.50 537.50 537.35 537.35 0.7K
11:29 537.35 537.40 537.25 537.40 1.8K
11:30 537.75 539.75 537.75 539.75 7.5K
11:31 539.25 539.25 538.30 538.30 0.4K
11:32 538.20 538.20 537.85 538.00 0.3K
11:33 537.60 538.20 537.10 537.70 7.7K
11:34 537.80 537.80 537.50 537.50 0.2K
11:35 537.50 537.50 537.10 537.15 0.9K
11:36 537.10 537.45 537.10 537.20 7.8K
11:37 537.30 537.95 537.30 537.75 2.6K
11:38 537.80 537.80 537.65 537.65 0.3K
11:39 538.40 538.45 537.50 537.50 3.8K
11:40 537.70 537.80 537.70 537.80 0.3K
11:41 537.80 538.55 537.80 538.40 3.4K
11:42 538.40 538.75 538.35 538.75 0.9K
11:43 538.75 538.75 538.60 538.60 0.4K
11:44 538.55 538.55 538.15 538.20 0.4K
11:45 538.75 538.75 538.25 538.25 0.4K
11:46 538.40 538.70 538.35 538.70 0.1K
11:47 538.75 538.75 538.40 538.40 0.3K
11:48 538.30 538.35 538.25 538.25 0.1K
11:49 537.80 538.85 537.80 538.80 4.5K
11:50 538.60 538.60 538.10 538.10 0.1K
11:51 538.20 538.85 538.20 538.40 0.8K
11:52 538.40 538.40 538.20 538.20 0.2K
11:53 538.20 538.20 537.70 537.70 0.1K
11:54 537.50 537.55 537.35 537.35 0.5K
11:55 537.70 537.70 537.35 537.35 0.1K
11:56 537.45 537.70 537.45 537.70 0.8K
11:57 537.50 538.25 537.35 538.00 1.4K
11:58 538.20 538.45 537.85 538.20 0.2K
11:59 538.35 538.35 537.90 537.90 0.1K
12:00 537.90 537.90 537.90 537.90 0.5K
12:01 538.20 538.20 537.70 537.70 0.3K
12:02 537.70 537.70 537.45 537.45 0.7K
12:03 537.45 538.70 537.30 538.50 7.6K
12:04 538.20 538.30 538.00 538.30 0.4K
12:05 538.25 538.40 538.25 538.40 0.3K
12:06 538.45 539.45 538.45 539.05 2.6K
12:07 539.00 539.00 538.85 538.85 0.1K
12:08 538.90 539.00 538.80 538.80 0.6K
12:09 538.70 538.80 538.65 538.65 0.6K
12:10 538.45 538.60 538.00 538.60 0.2K
12:11 538.70 538.95 538.70 538.90 0.2K
12:12 538.60 541.35 538.60 541.35 16.7K
12:13 541.90 541.90 540.30 540.35 4.2K
12:14 540.30 540.35 540.25 540.35 0.3K
12:15 539.60 539.85 539.30 539.35 6.4K
12:16 539.25 539.65 539.25 539.65 0.2K
12:17 540.20 540.25 540.05 540.25 0.9K
12:18 540.50 541.95 540.30 540.30 3.3K
12:19 540.30 540.70 540.30 540.70 0.5K
12:20 540.80 540.80 539.60 539.60 1.4K
12:21 540.00 540.90 539.75 540.90 2.3K
12:22 541.25 541.55 540.55 540.55 1.5K
12:23 540.40 540.40 540.15 540.15 0.4K
12:24 540.40 540.45 540.35 540.35 0.6K
12:25 540.35 541.50 540.35 541.50 0.9K
12:26 542.00 542.70 542.00 542.70 2.7K
12:27 542.45 542.50 541.80 541.80 1.2K
12:28 541.20 542.05 541.20 542.05 0.2K
12:29 542.15 542.20 541.75 541.80 0.3K
12:30 541.60 542.95 541.60 542.80 0.9K
12:31 542.90 542.90 542.60 542.60 0.5K
12:32 542.95 543.00 542.60 543.00 2.1K
12:33 543.05 543.65 543.00 543.65 5.0K
12:34 544.00 544.45 544.00 544.00 0.5K
12:35 544.05 544.35 544.05 544.35 0.1K
12:36 543.80 543.85 543.50 543.65 0.2K
12:37 543.70 543.75 542.95 543.50 4.0K
12:38 544.20 547.40 543.75 547.40 22.5K
12:39 547.10 547.10 545.05 545.65 7.1K
12:40 545.85 548.30 545.65 548.30 5.9K
12:41 548.50 551.70 548.50 551.50 14.9K
12:42 550.75 551.15 550.55 550.55 3.4K
12:43 550.05 550.05 549.55 549.60 2.1K
12:44 549.50 549.50 548.75 548.75 2.3K
12:45 549.15 549.30 548.75 549.30 5.8K
12:46 549.35 551.30 549.35 550.75 4.9K
12:47 551.05 551.05 550.65 550.85 0.6K
12:48 551.00 551.10 550.90 550.90 0.9K
12:49 551.00 551.00 550.05 550.05 0.9K
12:50 550.00 550.00 549.40 549.40 0.8K
12:51 549.60 550.90 549.60 550.90 7.7K
12:52 550.80 551.50 550.80 551.50 7.0K
12:53 550.40 551.00 550.35 550.35 5.3K
12:54 550.40 550.40 550.00 550.00 1.8K
12:55 550.15 550.45 550.15 550.45 0.3K
12:56 550.40 550.40 549.25 549.60 0.7K
12:57 549.00 549.20 547.55 547.55 13.3K
12:58 547.25 547.25 546.70 546.70 1.2K
12:59 546.10 546.55 545.85 545.85 1.2K
13:00 546.75 547.20 546.75 547.20 2.2K
13:01 547.10 547.15 547.00 547.00 0.9K
13:02 546.90 546.90 546.30 546.35 0.5K
13:03 546.10 547.20 546.10 547.20 1.0K
13:04 547.20 547.60 547.20 547.60 0.7K
13:05 547.80 549.30 547.80 548.65 3.5K
13:06 548.15 548.50 548.15 548.40 1.7K
13:07 548.50 548.70 548.40 548.70 1.7K
13:08 548.30 549.10 548.15 548.30 3.4K
13:09 548.35 548.95 548.35 548.95 2.5K
13:10 548.90 549.00 548.45 548.45 2.2K
13:11 548.40 548.65 548.40 548.40 0.2K
13:12 548.80 548.80 548.40 548.40 0.6K
13:13 548.40 548.40 548.25 548.25 0.6K
13:14 548.15 548.20 548.15 548.15 0.9K
13:15 548.10 548.10 547.65 547.65 2.1K
13:16 547.65 547.85 547.65 547.70 0.1K
13:17 547.75 547.75 547.70 547.75 0.3K
13:18 547.70 547.95 547.70 547.75 0.1K
13:19 548.10 548.10 547.70 547.75 0.3K
13:20 547.70 547.75 547.70 547.75 0.1K
13:21 548.05 548.05 547.80 547.80 0.1K
13:22 547.85 548.05 547.80 547.80 0.1K
13:23 548.15 548.15 547.70 547.70 0.2K
13:24 547.85 547.85 547.75 547.75 0.1K
13:25 547.80 547.80 547.65 547.70 2.3K
13:26 547.65 547.70 547.65 547.65 0.8K
13:27 547.65 547.70 547.65 547.65 0.1K
13:28 547.65 547.70 547.50 547.70 1.1K
13:29 547.60 547.60 547.40 547.45 0.2K
13:30 547.50 547.60 547.40 547.40 1.0K
13:31 547.40 547.40 547.05 547.05 1.8K
13:32 546.90 546.90 546.40 546.60 2.4K
13:33 546.60 546.60 546.40 546.40 0.7K
13:34 546.45 546.45 546.40 546.40 0.4K
13:35 546.45 546.45 546.20 546.20 0.3K
13:36 545.30 545.60 544.40 544.40 7.8K
13:37 544.35 544.35 544.10 544.10 1.1K
13:38 544.35 545.05 544.25 545.05 1.5K
13:39 545.05 545.05 544.60 544.60 0.8K
13:40 544.80 544.95 544.50 544.50 0.2K
13:41 544.30 544.45 544.15 544.15 0.1K
13:42 544.30 544.30 544.05 544.05 0.2K
13:43 544.30 544.30 544.25 544.25 0.2K
13:44 544.55 544.90 544.50 544.75 1.1K
13:45 544.65 544.65 544.40 544.50 0.5K
13:46 544.55 544.60 544.50 544.50 0.1K
13:47 544.40 544.40 544.15 544.15 1.0K
13:48 544.15 544.15 544.05 544.05 0.2K
13:49 544.40 544.40 544.00 544.05 0.6K
13:50 544.00 544.25 544.00 544.05 0.5K
13:51 544.25 544.70 544.25 544.70 0.3K
13:52 544.70 544.70 544.50 544.50 0.2K
13:53 544.35 544.65 544.35 544.65 0.3K
13:54 544.25 544.60 544.25 544.60 0.1K
13:55 544.55 544.55 544.05 544.35 0.2K
13:56 544.05 544.05 544.05 544.05 0.2K
13:57 544.15 544.15 544.10 544.10 0.9K
13:58 544.70 544.80 544.70 544.80 1.6K
13:59 545.00 545.15 544.85 544.85 0.9K
14:00 545.15 545.15 545.05 545.05 0.1K
14:01 545.10 545.40 545.10 545.20 0.2K
14:02 545.00 545.00 545.00 545.00 0.2K
14:03 545.00 545.15 545.00 545.05 0.1K
14:04 545.25 546.00 545.25 546.00 0.7K
14:05 545.95 546.45 545.95 546.35 1.0K
14:06 546.70 546.70 546.05 546.05 0.3K
14:07 546.05 547.10 546.05 547.05 2.3K
14:08 547.10 547.45 547.10 547.30 0.5K
14:09 547.30 547.60 547.30 547.55 1.5K
14:10 547.70 548.60 547.65 548.55 5.4K
14:11 548.50 548.90 548.50 548.60 2.6K
14:12 548.85 548.85 548.60 548.60 0.2K
14:13 548.85 548.85 548.65 548.65 0.5K
14:14 548.75 548.85 548.75 548.85 0.2K
14:15 548.85 548.90 548.75 548.90 0.8K
14:16 548.90 548.90 548.75 548.75 0.1K
14:17 548.75 548.75 548.55 548.55 0.7K
14:18 548.30 548.75 547.95 548.40 1.2K
14:19 548.25 548.65 548.25 548.45 0.3K
14:20 548.25 548.35 548.20 548.30 0.2K
14:21 548.65 548.65 548.65 548.65 0.2K
14:22 548.65 548.65 548.50 548.50 0.3K
14:23 548.60 548.65 548.50 548.50 1.6K
14:24 548.50 548.50 547.20 547.20 1.9K
14:25 547.30 547.50 547.15 547.20 0.7K
14:26 547.45 547.95 547.20 547.85 0.7K
14:27 547.95 548.00 547.95 548.00 0.1K
14:28 547.95 548.25 547.90 548.25 0.5K
14:29 548.05 548.05 547.95 547.95 0.2K
14:30 548.55 548.65 548.15 548.65 0.8K
14:31 548.10 548.10 547.45 547.70 0.7K
14:32 547.70 547.70 547.70 547.70 0.1K
14:33 547.65 547.70 547.65 547.70 0.3K
14:34 547.70 547.70 547.45 547.45 0.3K
14:35 547.50 547.50 547.45 547.45 0.3K
14:36 547.10 547.30 546.60 547.30 0.8K
14:37 547.60 547.95 547.60 547.95 0.3K
14:38 548.20 548.35 548.20 548.20 0.6K
14:39 548.45 548.45 548.45 548.45 0.2K
14:40 548.20 548.55 548.20 548.35 0.2K
14:41 548.45 548.90 548.45 548.75 3.1K
14:42 549.00 549.00 548.90 548.90 1.3K
14:43 549.00 549.00 548.90 548.90 2.3K
14:44 549.00 549.30 549.00 549.30 1.3K
14:45 548.80 548.80 548.40 548.40 2.5K
14:46 548.40 548.40 548.20 548.20 0.2K
14:47 548.20 548.20 547.80 547.80 0.2K
14:48 547.90 547.90 547.75 547.75 0.2K
14:49 547.05 547.30 547.05 547.15 0.9K
14:50 547.15 547.65 547.10 547.65 0.4K
14:51 547.90 548.05 547.90 548.00 0.2K
14:52 548.10 548.80 548.10 548.50 0.6K
14:53 548.10 548.80 548.10 548.80 0.1K
14:54 548.80 548.80 547.85 547.85 2.1K
14:55 547.80 547.80 547.15 547.40 2.0K
14:56 547.65 548.30 547.65 548.15 0.3K
14:57 548.15 548.15 546.95 546.95 1.1K
14:58 547.75 548.20 547.70 547.90 0.8K
14:59 547.90 547.90 547.55 547.55 0.1K
15:00 547.75 547.90 546.80 547.45 2.3K
15:01 547.45 547.45 545.50 546.30 7.3K
15:02 546.00 546.30 546.00 546.30 2.2K
15:03 546.05 546.35 546.05 546.25 0.2K
15:04 546.30 546.30 545.75 546.10 0.5K
15:05 545.80 545.80 545.00 545.00 2.8K
15:06 545.00 545.35 545.00 545.00 0.6K
15:07 545.95 545.95 545.75 545.75 1.0K
15:08 545.70 545.70 544.05 544.05 5.8K
15:09 544.35 544.35 543.90 543.95 2.1K
15:10 543.90 544.25 543.90 544.10 0.2K
15:11 544.30 544.90 544.30 544.75 0.6K
15:12 545.55 545.55 545.15 545.15 2.4K
15:13 545.50 545.60 545.15 545.15 0.2K
15:14 545.50 545.50 545.15 545.15 0.2K
15:15 545.10 545.10 544.25 544.25 0.9K
15:16 544.05 544.10 543.90 543.95 0.8K
15:17 543.95 543.95 543.80 543.80 1.3K
15:18 543.75 543.75 543.65 543.65 0.3K
15:19 543.65 543.65 543.05 543.05 1.3K
15:20 543.00 543.25 543.00 543.15 0.6K
15:21 543.25 543.25 543.05 543.05 0.4K
15:22 543.05 543.30 543.00 543.00 1.1K
15:23 543.00 543.00 542.30 542.70 1.6K
15:24 542.65 542.75 542.35 542.60 0.5K
15:25 543.55 543.55 543.30 543.30 0.6K
15:26 543.00 543.00 542.85 542.85 0.3K
15:27 542.95 542.95 542.30 542.30 3.5K
15:28 542.25 542.75 542.05 542.75 0.5K
15:29 542.05 542.10 542.05 542.05 9.7K
15:30 542.10 542.10 541.05 541.05 0.6K
15:31 540.55 540.75 540.40 540.55 0.5K
15:32 540.45 540.55 540.45 540.55 0.2K
15:33 540.65 540.80 540.65 540.80 0.2K
15:34 541.00 541.05 540.95 541.05 0.3K
15:35 540.70 540.80 540.20 540.20 5.3K
15:36 539.90 540.60 539.90 540.60 4.2K
15:37 540.30 540.30 539.75 539.75 0.4K
15:38 539.60 539.95 539.60 539.95 5.3K
15:39 539.75 539.95 539.70 539.70 0.2K
15:40 539.70 539.80 539.25 539.25 0.9K
15:41 539.25 539.35 538.35 538.35 1.5K
15:42 538.50 540.00 538.50 540.00 3.8K
15:43 540.00 540.00 539.95 539.95 1.3K
15:44 540.00 540.75 540.00 540.75 5.3K
15:45 540.65 541.00 540.65 541.00 0.6K
15:46 540.90 540.90 540.60 540.60 1.2K
15:47 540.20 540.20 539.30 539.30 0.8K
15:48 539.65 539.70 539.15 539.15 0.6K
15:49 539.15 539.15 538.85 538.85 0.1K
15:50 538.60 538.60 538.35 538.35 0.5K
15:51 538.35 538.50 538.35 538.50 0.3K
15:52 538.50 538.75 538.50 538.60 0.7K
15:53 538.80 538.85 538.70 538.85 1.0K
15:54 538.80 539.80 538.80 539.80 1.2K
15:55 539.60 539.60 539.00 539.20 3.4K
15:56 539.50 540.10 539.20 540.10 1.3K
15:57 540.30 541.30 540.10 541.30 7.5K
15:58 541.75 541.90 541.75 541.90 5.3K
15:59 541.90 541.95 541.70 541.70 2.0K
16:00 541.90 541.90 540.80 541.00 3.1K
16:01 541.70 541.90 541.70 541.90 1.1K
16:02 542.15 542.15 542.15 542.15 2.1K
16:03 542.15 542.15 541.55 541.55 2.2K
16:04 541.60 541.80 541.25 541.25 0.3K
16:05 541.45 541.50 541.25 541.35 0.2K
16:06 541.50 541.70 541.45 541.55 2.1K
16:07 541.90 541.90 541.65 541.85 3.8K
16:08 542.00 542.00 541.75 541.90 0.7K
16:09 542.00 542.15 541.90 542.05 2.1K
16:10 542.15 542.15 541.70 541.75 0.7K
16:11 541.75 541.75 541.75 541.75 0.1K
16:12 541.75 541.75 541.35 541.35 0.3K
16:13 541.40 541.40 541.10 541.10 0.2K
16:14 541.05 541.10 540.85 540.85 1.3K
16:15 540.85 541.00 540.85 540.85 0.1K
16:16 540.85 541.10 540.80 541.10 1.5K
16:17 540.80 540.80 540.80 540.80 0.1K
16:18 540.65 540.65 540.10 540.10 1.9K
16:19 540.00 540.00 539.85 539.85 1.1K
16:20 539.75 539.75 539.70 539.70 2.6K
16:21 539.70 539.70 539.70 539.70 0.1K
16:22 539.95 539.95 539.80 539.80 0.1K
16:23 540.15 540.35 540.15 540.35 0.4K
16:24 540.35 541.55 540.35 541.55 1.6K
16:25 541.50 541.50 540.90 540.90 0.6K
16:26 540.90 540.90 540.90 540.90 0.1K
16:27 541.20 541.20 540.30 540.30 0.3K
16:28 540.55 540.85 540.55 540.60 0.1K
16:29 540.55 541.30 540.55 541.25 2.8K
16:30 541.30 541.30 541.25 541.25 0.1K
16:31 541.90 542.15 541.90 542.15 1.2K
16:32 542.15 543.25 541.70 541.70 7.2K
16:33 541.75 541.75 541.45 541.45 0.1K
16:34 541.70 541.70 541.50 541.60 0.2K
16:35 541.80 543.50 541.65 543.50 3.8K
16:36 543.60 545.10 543.60 545.10 7.8K
16:37 545.05 545.95 545.00 545.95 1.6K
16:38 546.00 546.00 543.35 543.35 2.6K
16:39 543.35 543.40 543.35 543.35 0.3K
16:40 543.55 543.55 543.00 543.00 2.2K
16:41 542.90 544.60 542.90 544.60 2.3K
16:42 545.05 545.45 543.50 543.85 3.0K
16:43 544.35 544.35 543.45 543.45 9.9K
16:44 544.05 544.10 542.85 542.85 1.6K
16:45 543.55 543.55 543.45 543.45 0.1K
16:46 543.10 543.10 542.00 542.00 0.3K
16:47 543.15 543.55 542.20 542.20 1.7K
16:48 541.95 542.20 541.70 541.70 0.6K
16:49 541.75 541.75 541.15 541.15 7.0K
16:50 540.40 540.40 539.20 539.25 8.2K
16:51 539.65 540.55 539.65 540.20 2.3K
16:52 539.55 539.55 539.35 539.55 0.2K
16:53 540.00 541.90 540.00 541.30 2.0K
16:54 541.90 542.90 541.90 542.50 3.6K
16:55 543.05 543.20 543.05 543.20 0.8K
16:56 542.90 543.55 542.90 543.55 1.7K
16:57 543.30 543.30 543.15 543.15 0.4K
16:58 542.10 543.10 542.10 543.00 1.4K
16:59 542.25 542.30 542.15 542.15 0.2K
17:00 541.45 542.10 541.45 542.10 2.1K
17:01 541.90 541.90 541.80 541.85 0.6K
17:02 541.65 542.30 540.95 542.30 0.4K
17:03 541.70 542.30 541.50 542.30 0.8K
17:04 542.40 542.50 542.30 542.50 0.2K
17:05 544.20 544.20 543.40 543.40 1.9K
17:06 544.45 544.50 543.20 543.70 2.6K
17:07 543.25 543.75 543.05 543.40 0.7K
17:08 543.00 543.00 542.60 542.80 0.7K
17:09 542.70 542.95 542.70 542.90 0.3K
17:10 542.80 542.85 542.55 542.85 0.2K
17:11 542.55 542.60 542.50 542.50 0.3K
17:12 542.50 542.70 542.35 542.35 0.7K
17:13 542.30 542.35 542.05 542.35 1.7K
17:14 541.80 542.05 541.75 542.05 0.2K
17:15 541.75 542.05 541.75 542.05 0.1K
17:16 541.90 542.10 541.90 542.10 0.7K
17:17 541.85 542.05 541.85 541.95 0.6K
17:18 541.85 542.05 541.85 542.05 0.2K
17:19 541.80 541.80 541.80 541.80 0.1K
17:20 541.80 542.70 541.80 542.15 2.8K
17:21 542.10 542.10 541.75 542.05 0.3K
17:22 541.75 541.75 541.10 541.10 0.8K
17:23 541.10 541.90 541.10 541.90 0.1K
17:24 541.55 541.55 541.10 541.30 0.4K
17:25 541.10 541.30 540.85 540.95 1.2K
17:26 540.90 540.90 540.90 540.90 0.2K
17:27 540.90 541.00 539.25 539.25 5.2K
17:28 539.25 539.95 539.25 539.95 0.9K
17:29 539.85 540.15 539.80 539.90 1.5K
17:30 539.70 540.00 539.70 539.75 0.1K
17:31 539.75 540.75 539.75 540.60 2.0K
17:32 540.05 540.25 540.00 540.20 0.7K
17:33 540.70 541.30 540.35 540.60 4.5K
17:34 541.10 541.20 540.80 540.80 1.0K
17:35 540.60 540.75 540.55 540.75 0.1K
17:36 540.25 541.35 540.25 541.20 2.4K
17:37 541.15 541.25 541.00 541.25 0.5K
17:38 540.85 540.85 540.50 540.50 0.7K
17:39 540.50 540.55 539.85 539.85 2.0K
17:40 540.00 540.30 540.00 540.30 1.8K
17:41 540.40 540.45 539.90 539.90 0.4K
17:42 539.70 539.90 539.70 539.85 1.1K
17:43 539.80 540.95 539.80 540.95 2.9K
17:44 541.00 541.00 540.25 540.75 2.1K
17:45 540.00 541.90 540.00 541.35 4.7K
17:46 541.00 541.00 540.85 540.85 0.1K
17:47 540.85 540.85 540.60 540.60 0.3K
17:48 540.60 540.60 540.55 540.55 0.6K
17:49 540.80 541.40 540.70 541.40 0.4K
17:50 542.60 542.60 540.25 541.40 8.5K
17:51 541.10 541.10 540.90 540.90 0.1K
17:52 541.30 542.50 541.30 542.50 4.2K
17:53 541.75 541.75 541.25 541.25 0.3K
17:54 541.20 541.45 540.95 540.95 0.1K
17:55 540.95 540.95 540.70 540.70 0.1K
17:56 540.55 540.55 540.55 540.55 0.1K
17:57 540.70 541.10 540.70 540.85 0.2K
17:58 540.70 540.90 540.55 540.90 0.4K
17:59 540.65 540.65 539.70 540.00 10.2K
18:00 539.95 539.95 539.90 539.95 0.1K
18:01 539.70 539.70 539.70 539.70 0.0K
18:03 539.80 540.45 539.80 540.45 2.8K
18:04 540.70 541.10 540.70 541.10 0.1K
18:05 541.05 541.05 539.80 539.80 1.2K
18:06 539.55 539.55 538.55 538.55 9.6K
18:07 538.55 539.00 538.55 539.00 7.7K
18:08 539.05 539.05 539.05 539.05 0.1K
18:09 539.55 539.55 539.00 539.00 0.6K
18:10 539.10 539.15 539.10 539.15 0.4K
18:11 539.10 539.10 539.05 539.10 0.2K
18:12 539.10 539.20 538.50 538.95 1.4K
18:13 538.50 538.65 538.50 538.65 0.0K
18:14 538.95 538.95 538.60 538.60 1.4K
18:15 538.75 539.05 538.75 539.05 0.2K
18:16 539.35 539.95 539.35 539.95 0.2K
18:17 539.90 540.25 539.70 540.25 1.5K
18:18 540.15 540.15 540.10 540.10 0.0K
18:19 540.15 540.55 540.15 540.55 0.0K
18:20 540.45 540.90 540.45 540.55 0.2K
18:21 541.00 541.45 540.95 541.45 2.8K
18:22 541.55 541.55 541.55 541.55 0.5K
18:23 541.50 541.65 541.45 541.65 0.2K
18:24 541.45 541.45 541.45 541.45 0.9K
18:25 541.45 541.45 541.45 541.45 0.1K
18:26 541.45 541.70 541.45 541.70 0.1K
18:27 541.60 541.60 541.60 541.60 0.0K
18:28 541.65 541.65 541.55 541.55 0.5K
18:29 541.45 541.55 541.45 541.55 0.2K
18:30 541.70 541.70 541.70 541.70 0.9K
18:31 542.15 543.60 542.15 543.60 8.6K
18:32 543.10 543.10 543.00 543.10 0.5K
18:34 542.90 542.90 542.90 542.90 0.1K
18:35 542.90 542.90 542.80 542.80 0.1K
18:36 542.60 543.00 542.60 543.00 0.4K
18:37 542.95 543.00 542.95 543.00 0.2K
18:38 542.90 542.95 542.90 542.95 0.2K
18:39 542.95 542.95 542.85 542.95 0.5K
18:45 543.00 543.00 543.00 543.00 1.8K
18:48 543.00 543.00 543.00 543.00 0.7K
18:49 543.00 543.00 543.00 543.00 0.4K
19:04 542.95 542.95 542.95 542.95 0.1K
19:05 544.20 544.20 542.60 542.60 4.4K
19:06 542.90 542.90 542.70 542.70 0.1K
19:07 542.70 542.70 542.60 542.60 1.5K
19:08 542.60 542.70 542.60 542.70 0.8K
19:09 542.65 542.65 541.25 541.65 5.2K
19:10 541.50 541.50 540.10 540.10 0.6K
19:11 538.80 540.65 538.80 540.65 9.1K
19:12 540.50 540.50 540.10 540.50 0.4K
19:13 540.75 540.75 540.50 540.50 0.1K
19:14 539.95 540.10 539.90 539.90 0.9K
19:15 540.50 540.50 540.45 540.50 0.0K
19:17 540.05 540.50 540.05 540.50 0.0K
19:18 540.50 540.50 540.50 540.50 0.0K
19:19 540.00 540.05 539.95 539.95 0.0K
19:21 540.00 540.20 540.00 540.20 0.1K
19:22 540.30 540.40 540.30 540.40 1.3K
19:23 540.40 540.75 540.40 540.75 0.5K
19:24 541.05 541.05 541.05 541.05 0.6K
19:25 540.65 540.65 540.60 540.60 0.0K
19:26 540.70 540.70 540.70 540.70 0.0K
19:28 541.05 541.05 541.05 541.05 0.0K
19:29 541.35 541.35 541.35 541.35 0.1K
19:30 541.45 541.85 541.45 541.85 1.0K
19:31 541.85 541.90 541.85 541.90 0.1K
19:32 541.85 541.85 541.85 541.85 0.0K
19:33 541.85 541.85 541.85 541.85 0.0K
19:34 541.90 541.90 541.85 541.85 0.0K
19:35 541.85 541.85 541.85 541.85 0.0K
19:36 541.90 541.90 541.90 541.90 0.0K
19:37 541.90 541.90 541.90 541.90 0.0K
19:38 541.90 541.90 541.85 541.85 0.2K
19:39 541.90 541.90 541.90 541.90 0.1K
19:40 541.95 542.20 541.95 542.20 0.3K
19:41 542.45 542.50 542.45 542.50 0.8K
19:44 542.00 542.00 542.00 542.00 0.0K
19:45 541.85 541.85 541.85 541.85 0.0K
19:46 541.90 541.90 541.15 541.15 1.5K
19:47 540.75 540.75 540.70 540.70 0.1K
19:48 541.25 541.25 541.10 541.10 0.1K
19:49 541.45 541.45 541.45 541.45 0.0K
19:50 541.55 541.55 541.10 541.10 0.0K
19:51 541.05 541.05 541.00 541.00 0.1K
19:52 541.20 541.30 541.20 541.25 0.3K
19:53 541.05 541.05 540.95 540.95 0.3K
19:54 541.00 541.00 540.95 540.95 0.5K
19:55 540.95 541.55 540.95 541.55 1.1K
19:56 541.80 542.50 541.80 542.50 2.2K
19:57 542.30 542.30 542.30 542.30 0.0K
19:58 542.50 542.50 542.50 542.50 0.5K
19:59 542.50 543.00 542.50 543.00 0.1K
20:00 543.15 543.45 543.15 543.45 0.7K
20:01 543.60 544.50 543.60 544.50 4.4K
20:02 545.00 545.00 544.50 544.60 2.4K
20:03 544.25 544.25 543.30 543.30 0.3K
20:04 543.95 543.95 542.90 542.90 3.2K
20:05 543.30 543.30 543.30 543.30 0.7K
20:06 543.30 543.30 543.30 543.30 0.3K
20:07 543.00 543.20 543.00 543.20 0.0K
20:08 543.25 543.25 543.25 543.25 0.0K
20:09 543.25 543.25 543.05 543.05 0.0K
20:11 543.40 543.40 543.40 543.40 0.4K
20:12 543.45 543.45 543.45 543.45 0.0K
20:13 543.05 543.05 543.00 543.00 0.0K
20:14 543.05 543.05 543.00 543.00 0.2K
20:15 543.10 543.10 543.10 543.10 0.0K
20:16 543.10 543.10 543.10 543.10 0.9K
20:19 543.00 543.00 543.00 543.00 0.1K
20:20 543.00 543.50 543.00 543.50 0.3K
20:21 543.50 543.50 543.20 543.40 0.0K
20:22 543.05 543.45 543.05 543.45 0.0K
20:23 543.45 544.20 543.45 544.20 0.5K
20:24 544.45 544.50 544.45 544.50 0.0K
20:25 544.35 544.50 543.95 543.95 0.6K
20:26 543.95 543.95 543.50 543.50 1.0K
20:27 543.20 543.80 543.20 543.80 0.1K
20:28 543.35 543.35 543.20 543.20 0.0K
20:29 543.40 543.65 543.40 543.65 0.2K
20:30 543.10 543.10 543.10 543.10 0.1K
20:31 543.15 543.70 543.15 543.70 0.0K
20:32 543.25 543.25 543.25 543.25 0.0K
20:33 543.05 543.05 543.05 543.05 0.4K
20:34 543.05 543.05 543.05 543.05 0.1K
20:35 543.05 543.05 543.05 543.05 0.3K
20:36 542.95 542.95 542.85 542.95 0.0K
20:37 541.85 541.85 541.85 541.85 0.3K
20:38 542.70 542.70 542.10 542.30 0.1K
20:40 542.20 542.20 542.20 542.20 0.0K
20:41 542.20 542.20 542.20 542.20 0.0K
20:43 541.75 541.75 541.50 541.50 2.0K
20:45 541.50 541.50 541.50 541.50 0.2K
20:46 541.40 541.40 541.00 541.00 2.5K
20:47 540.95 540.95 540.95 540.95 0.0K
20:48 541.95 541.95 541.95 541.95 0.2K
20:52 541.30 541.95 541.30 541.95 0.2K
20:54 541.60 541.95 541.60 541.85 0.1K
20:55 541.80 541.80 541.80 541.80 0.0K
20:57 541.80 541.85 541.80 541.85 0.0K
20:59 541.80 542.10 541.80 542.10 0.0K
21:00 542.05 542.20 542.05 542.20 0.0K
21:02 542.05 542.05 542.05 542.05 0.0K
21:03 542.05 542.10 542.05 542.05 0.4K
21:04 542.05 542.05 541.50 541.50 0.7K
21:05 541.30 541.30 540.10 540.10 4.0K
21:06 540.10 540.10 540.05 540.05 0.5K
21:08 540.00 540.00 540.00 540.00 0.8K
21:11 540.00 540.00 540.00 540.00 0.1K
21:12 540.55 540.55 540.55 540.55 0.0K
21:13 540.50 540.50 540.50 540.50 0.0K
21:15 540.85 541.00 540.85 541.00 0.1K
21:17 541.00 541.00 540.95 540.95 0.3K
21:18 540.95 540.95 540.95 540.95 0.1K
21:19 540.95 541.15 540.50 540.50 1.1K
21:20 540.50 540.55 540.50 540.55 0.0K
21:21 540.50 540.55 539.70 539.70 2.0K
21:22 539.70 539.70 539.60 539.60 0.5K
21:23 539.10 539.10 539.05 539.05 1.4K
21:24 539.20 539.20 538.65 538.85 1.0K
21:25 538.95 539.35 538.60 538.60 1.9K
21:27 538.70 538.70 538.60 538.60 0.1K
21:28 538.50 538.85 538.50 538.85 3.0K
21:31 538.90 538.90 538.85 538.85 0.0K
21:32 538.90 539.25 538.90 539.25 0.5K
21:33 539.20 539.20 539.20 539.20 0.0K
21:34 539.20 539.20 539.20 539.20 0.0K
21:35 539.35 539.55 539.35 539.55 1.3K
21:36 539.55 539.60 539.55 539.60 0.5K
21:37 539.50 539.50 539.45 539.45 0.0K
21:38 539.20 539.20 538.75 538.75 0.2K
21:39 538.75 538.75 538.70 538.70 0.8K
21:40 538.70 538.70 538.70 538.70 0.0K
21:41 538.70 538.70 538.70 538.70 0.1K
21:42 538.50 538.50 538.50 538.50 0.4K
21:43 538.45 538.50 538.45 538.45 0.6K
21:44 538.25 538.30 538.25 538.30 1.1K
21:45 538.35 538.45 538.30 538.40 0.1K
21:46 538.40 538.55 538.40 538.55 0.2K
21:49 538.45 539.15 538.45 539.15 2.1K
21:51 538.75 539.15 538.75 539.15 0.0K
21:53 538.75 538.75 538.55 538.55 0.1K
21:54 538.50 538.80 538.50 538.80 0.0K
21:55 538.80 539.25 538.80 539.25 0.8K
21:58 538.75 538.75 538.75 538.75 0.1K
21:59 538.80 538.80 538.80 538.80 0.1K
22:00 538.75 538.75 538.75 538.75 0.2K
22:01 538.75 538.75 538.75 538.75 1.3K
22:02 538.85 538.95 538.80 538.95 0.3K
22:03 539.10 539.10 538.95 539.10 1.3K
22:04 538.90 538.90 538.50 538.50 0.3K
22:05 538.50 538.50 538.40 538.45 0.6K
22:06 538.45 538.45 538.45 538.45 0.1K
22:08 538.60 538.60 538.60 538.60 0.2K
22:09 538.05 538.05 538.05 538.05 6.4K
22:10 538.15 538.75 538.15 538.75 0.4K
22:11 538.35 538.95 538.35 538.95 0.2K
22:12 538.40 538.40 538.40 538.40 0.0K
22:13 538.25 538.25 538.25 538.25 0.8K
22:15 538.50 538.50 538.50 538.50 0.9K
22:16 538.95 538.95 538.95 538.95 0.3K
22:17 538.80 538.80 538.80 538.80 0.0K
22:18 538.60 538.60 538.45 538.45 0.5K
22:20 538.30 538.30 538.30 538.30 0.0K
22:21 538.25 538.35 538.25 538.35 0.0K
22:22 538.20 538.20 538.20 538.20 0.0K
22:23 538.25 538.25 538.25 538.25 0.0K
22:24 538.25 538.25 538.25 538.25 0.0K
22:25 538.30 538.30 538.15 538.15 0.3K
22:26 538.25 538.25 538.25 538.25 0.1K
22:27 538.20 538.20 538.20 538.20 0.0K
22:28 538.25 538.25 538.20 538.25 0.4K
22:29 538.20 538.20 538.20 538.20 0.0K
22:30 538.40 538.40 538.05 538.05 0.6K
22:31 538.05 538.10 538.00 538.10 2.0K
22:32 538.10 538.10 538.10 538.10 0.6K
22:33 538.00 538.10 537.80 537.85 1.4K
22:34 537.85 538.00 537.85 537.90 0.2K
22:35 538.00 538.00 538.00 538.00 0.8K
22:36 538.10 538.20 538.10 538.20 0.3K
22:37 538.15 538.15 537.90 537.90 0.1K
22:38 538.15 538.15 538.15 538.15 0.0K
22:39 537.90 538.20 537.90 538.20 0.1K
22:40 538.20 538.20 537.95 538.15 0.1K
22:42 537.90 538.00 537.90 537.95 0.2K
22:44 537.95 538.00 537.90 538.00 0.1K
22:45 538.00 538.00 538.00 538.00 0.0K
22:46 538.00 538.00 537.95 537.95 0.1K
22:47 537.95 538.00 537.90 538.00 0.2K
22:48 538.00 538.00 537.90 537.90 0.2K
22:49 538.00 538.00 538.00 538.00 0.0K
22:50 537.95 538.00 537.90 537.95 0.1K
22:51 537.95 538.20 537.95 538.20 0.8K
22:52 537.95 537.95 537.95 537.95 0.0K
22:53 537.95 537.95 537.70 537.70 1.5K
22:54 537.75 537.75 537.75 537.75 0.0K
22:58 537.85 537.85 537.70 537.70 0.1K
22:59 537.70 537.75 537.70 537.75 0.2K
23:00 537.75 537.75 537.75 537.75 0.0K
23:01 537.75 537.75 537.70 537.70 0.2K
23:02 537.70 537.70 537.70 537.70 0.1K
23:04 537.70 537.70 537.70 537.70 0.0K
23:05 537.70 537.70 537.65 537.65 0.1K
23:06 537.50 537.50 537.50 537.50 0.8K
23:07 537.50 537.95 537.50 537.90 1.4K
23:08 537.90 537.95 537.90 537.95 0.4K
23:09 537.90 537.90 537.75 537.75 0.2K
23:10 537.75 537.80 537.75 537.80 0.3K
23:11 537.35 537.35 537.30 537.30 3.7K
23:12 534.70 534.70 534.05 534.05 21.4K
23:13 533.10 533.10 531.50 532.35 22.5K
23:14 531.00 531.00 530.10 530.70 20.3K
23:15 531.10 532.25 531.10 532.25 5.5K
23:16 532.70 532.75 531.30 531.30 3.1K
23:17 531.95 532.00 531.35 531.35 2.7K
23:18 531.50 531.50 531.10 531.15 1.9K
23:19 531.65 532.00 531.50 532.00 1.9K
23:20 531.65 532.00 531.65 531.85 0.4K
23:21 531.95 532.00 531.55 531.55 0.1K
23:22 531.80 531.80 531.80 531.80 1.3K
23:23 531.95 532.20 531.95 532.20 0.0K
23:24 531.80 531.85 531.80 531.85 0.4K
23:25 531.55 531.55 529.85 529.85 9.7K
23:26 528.95 529.10 527.35 527.35 8.8K
23:27 527.50 527.50 527.25 527.35 3.9K
23:28 526.95 527.35 526.20 526.85 6.6K
23:29 526.60 526.60 525.50 525.70 2.6K
23:30 525.80 525.80 525.10 525.10 2.4K
23:31 525.20 525.20 524.00 525.00 15.6K
23:32 525.60 525.60 524.25 524.80 1.8K
23:33 524.70 524.70 524.25 524.25 1.6K
23:34 524.40 524.40 524.05 524.35 2.5K
23:35 524.25 524.30 524.05 524.30 3.4K
23:36 524.50 527.20 524.50 527.10 9.2K
23:37 527.05 527.10 526.00 526.00 3.7K
23:38 526.05 526.05 524.75 524.75 6.4K
23:39 524.85 525.65 524.85 525.65 2.1K
23:40 525.55 525.60 525.55 525.55 1.7K
23:41 525.70 526.40 525.70 526.40 2.9K
23:42 527.30 529.90 527.30 529.10 21.3K
23:43 528.90 529.00 527.35 527.35 2.2K
23:44 527.35 527.35 527.35 527.35 0.1K
23:45 527.20 527.20 526.60 527.05 2.1K
23:46 526.60 527.45 526.60 527.45 1.1K
23:47 527.35 527.40 526.60 526.60 1.6K
23:48 526.80 527.25 526.80 527.25 0.0K
23:49 526.65 529.00 525.95 526.45 9.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available