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
06:59 526.00 526.00 526.00 526.00 0.1K
07:00 525.05 525.70 524.60 525.35 4.1K
07:01 525.30 525.30 524.00 524.00 1.8K
07:02 523.00 523.00 521.05 521.05 17.5K
07:03 521.00 521.15 520.35 521.10 4.2K
07:04 521.65 521.65 520.25 521.20 1.8K
07:05 518.70 519.80 518.70 519.60 12.2K
07:06 519.15 519.25 519.15 519.25 5.4K
07:07 521.00 522.80 521.00 521.70 21.2K
07:08 521.70 523.60 521.70 523.60 1.3K
07:09 523.65 523.65 522.10 522.10 2.6K
07:10 523.25 523.25 521.50 521.50 0.2K
07:11 521.55 522.00 521.55 522.00 1.1K
07:12 522.00 523.10 522.00 523.10 0.9K
07:13 522.55 523.00 522.55 523.00 0.5K
07:14 521.20 521.30 519.50 521.30 5.3K
07:15 522.50 522.50 521.10 521.10 2.9K
07:16 520.80 521.75 520.80 521.75 0.9K
07:17 521.15 521.45 521.00 521.00 1.7K
07:18 521.00 521.00 520.05 520.55 0.9K
07:19 520.20 520.25 520.00 520.25 3.8K
07:20 520.00 521.35 519.85 521.35 1.8K
07:21 521.30 521.65 520.85 521.05 0.2K
07:22 521.70 521.70 521.60 521.60 0.7K
07:23 521.70 521.75 521.60 521.75 0.6K
07:24 521.75 522.00 521.75 522.00 0.8K
07:25 522.80 523.25 522.80 523.00 1.0K
07:26 522.50 522.50 522.50 522.50 0.0K
07:27 523.00 523.00 522.70 523.00 1.5K
07:28 522.30 522.95 522.30 522.85 0.3K
07:29 522.70 522.90 522.70 522.90 0.0K
07:30 522.15 522.15 522.10 522.10 0.3K
07:31 522.00 522.00 522.00 522.00 0.4K
07:32 522.00 522.00 522.00 522.00 0.1K
07:33 522.00 522.00 521.85 521.90 0.1K
07:34 522.00 523.00 522.00 523.00 1.3K
07:35 523.20 523.35 522.65 522.65 0.7K
07:36 523.30 523.55 523.30 523.55 0.3K
07:37 523.65 524.20 523.55 524.20 0.7K
07:38 524.20 524.20 522.70 522.70 0.6K
07:39 522.40 523.45 522.35 523.45 1.9K
07:40 523.25 523.25 523.25 523.25 0.0K
07:41 522.70 523.00 522.65 523.00 0.6K
07:42 523.00 523.00 523.00 523.00 0.0K
07:43 523.00 523.00 522.65 522.65 0.2K
07:44 522.65 522.65 522.65 522.65 0.1K
07:45 522.65 523.00 522.65 523.00 0.0K
07:46 523.00 523.00 523.00 523.00 0.2K
07:47 523.05 523.05 523.00 523.00 0.1K
07:48 523.00 523.05 523.00 523.00 0.7K
07:49 523.50 523.50 523.50 523.50 0.0K
07:50 523.50 524.65 523.50 524.65 0.7K
07:51 524.60 525.50 524.60 525.50 3.3K
07:52 525.00 525.65 525.00 525.65 2.0K
07:53 526.50 526.50 523.50 523.50 2.6K
07:54 523.85 523.95 523.85 523.95 2.2K
07:55 524.00 524.75 524.00 524.75 0.1K
07:56 524.45 524.45 524.45 524.45 0.2K
07:57 524.45 524.45 524.45 524.45 0.6K
07:59 525.00 525.00 525.00 525.00 0.1K
08:00 525.00 525.00 524.95 524.95 0.4K
08:01 525.20 525.20 524.80 524.80 0.4K
08:02 524.80 524.80 524.45 524.45 0.8K
08:03 524.25 524.25 524.05 524.05 0.2K
08:04 524.00 524.00 523.85 523.85 1.2K
08:06 523.20 523.20 523.20 523.20 0.5K
08:07 523.35 523.35 523.00 523.00 0.6K
08:08 523.00 523.05 522.80 522.80 0.7K
08:09 522.60 522.60 522.00 522.00 2.7K
08:10 522.00 522.20 522.00 522.20 0.1K
08:11 522.20 522.20 521.95 521.95 0.1K
08:12 521.75 521.90 521.75 521.90 1.3K
08:13 521.90 521.90 521.70 521.70 0.1K
08:14 522.10 522.30 522.00 522.30 1.0K
08:15 522.40 522.40 522.40 522.40 0.2K
08:16 522.40 523.20 522.40 523.10 1.1K
08:17 522.40 522.40 522.40 522.40 0.2K
08:18 522.50 522.50 522.50 522.50 0.0K
08:19 523.05 523.05 522.50 522.50 0.2K
08:20 522.40 522.40 521.30 521.40 3.1K
08:21 521.40 521.75 521.40 521.40 1.9K
08:22 521.45 521.45 521.45 521.45 0.0K
08:23 521.45 521.45 521.45 521.45 0.3K
08:24 521.40 521.40 521.40 521.40 1.0K
08:25 521.25 521.25 520.65 521.15 0.5K
08:26 520.70 520.70 520.70 520.70 0.4K
08:28 520.65 520.65 520.65 520.65 0.0K
08:29 520.60 521.25 520.60 521.25 0.4K
08:30 521.00 521.50 521.00 521.50 1.5K
08:31 521.50 521.50 520.00 520.00 8.0K
08:32 520.00 520.00 519.20 519.20 2.0K
08:33 519.30 519.45 519.00 519.00 2.7K
08:34 518.75 519.00 518.55 518.55 2.3K
08:35 519.00 519.00 518.60 518.60 1.3K
08:36 518.60 518.60 517.90 518.00 7.8K
08:37 518.00 518.00 517.70 517.70 1.2K
08:38 517.40 517.40 516.90 516.90 1.5K
08:39 516.40 517.00 516.40 517.00 1.7K
08:40 516.55 516.55 516.50 516.50 1.1K
08:41 516.50 516.85 516.50 516.85 0.1K
08:42 516.55 516.55 516.55 516.55 0.2K
08:43 516.60 516.60 516.55 516.55 0.1K
08:44 517.50 518.40 517.45 518.35 3.7K
08:45 518.55 520.55 518.35 520.55 2.1K
08:46 520.75 520.75 519.90 519.90 1.1K
08:47 519.30 519.60 518.45 518.45 0.1K
08:48 518.50 519.55 518.40 518.40 1.3K
08:49 518.65 518.65 517.35 517.35 1.4K
08:50 517.85 517.85 516.20 516.20 9.1K
08:51 516.00 516.20 515.90 516.05 8.9K
08:52 515.65 515.65 515.65 515.65 1.1K
08:53 515.80 516.10 515.80 516.10 0.8K
08:54 515.80 516.90 515.00 515.90 9.6K
08:55 515.60 515.60 515.00 515.00 1.5K
08:56 515.10 515.10 514.00 514.20 2.9K
08:57 514.20 514.75 514.20 514.75 0.3K
08:58 514.75 515.00 514.65 514.65 0.2K
08:59 516.55 516.55 516.00 516.00 5.1K
09:00 517.35 519.20 517.35 519.20 10.4K
09:01 519.60 521.00 519.60 520.85 9.1K
09:02 521.40 521.40 520.50 521.25 0.3K
09:03 520.80 520.80 518.55 519.90 5.1K
09:04 520.45 522.35 520.45 522.00 12.1K
09:05 522.50 523.45 522.00 522.00 6.6K
09:06 522.00 522.00 521.60 521.80 0.7K
09:07 521.80 522.25 521.80 522.25 0.3K
09:08 522.85 523.00 522.60 523.00 2.9K
09:09 523.00 523.95 523.00 523.75 5.0K
09:10 523.50 523.50 523.15 523.15 0.4K
09:11 522.60 523.30 522.60 523.30 1.4K
09:12 523.30 523.60 523.00 523.60 0.6K
09:13 523.80 525.70 523.80 525.70 7.2K
09:14 525.35 525.65 524.00 525.35 3.9K
09:15 525.55 525.55 525.50 525.50 1.2K
09:16 524.95 525.40 524.20 524.20 0.2K
09:17 524.70 524.70 524.20 524.20 0.0K
09:18 524.50 524.85 524.50 524.50 0.7K
09:19 525.00 525.00 525.00 525.00 0.4K
09:20 525.20 525.55 525.20 525.25 2.2K
09:21 524.95 524.95 524.85 524.85 0.2K
09:22 524.10 524.10 522.90 523.25 3.3K
09:23 523.10 523.25 523.10 523.25 0.1K
09:24 523.25 523.25 523.15 523.15 0.0K
09:25 523.85 524.05 523.85 523.85 0.2K
09:26 524.00 524.35 524.00 524.35 0.7K
09:27 524.80 524.80 524.45 524.45 0.1K
09:28 524.60 524.80 524.60 524.80 0.3K
09:29 525.35 525.75 524.85 525.75 4.7K
09:31 525.35 525.35 524.90 524.90 1.1K
09:32 524.95 525.30 524.80 525.30 1.8K
09:33 525.30 525.70 525.25 525.25 0.6K
09:34 525.20 525.35 524.25 525.20 3.1K
09:35 524.70 524.70 524.60 524.60 1.2K
09:36 524.20 524.20 523.65 523.70 1.1K
09:37 523.55 523.75 523.45 523.45 0.9K
09:38 523.75 523.80 523.70 523.70 0.7K
09:39 523.65 524.80 523.65 524.80 1.6K
09:40 524.80 525.20 524.80 525.20 0.2K
09:41 525.10 525.10 525.10 525.10 0.0K
09:42 524.90 524.90 524.85 524.85 0.1K
09:43 524.90 524.90 524.90 524.90 0.0K
09:44 524.90 525.45 524.90 525.45 0.4K
09:45 525.35 527.05 525.35 527.05 5.4K
09:46 526.95 526.95 526.75 526.95 2.1K
09:47 526.50 527.00 526.50 527.00 0.7K
09:48 526.55 526.65 526.50 526.50 0.2K
09:49 526.65 526.65 526.10 526.25 0.3K
09:50 526.00 526.00 525.30 525.30 0.5K
09:51 526.00 526.00 526.00 526.00 0.5K
09:52 526.00 526.25 526.00 526.20 0.1K
09:53 525.95 525.95 525.30 525.90 2.1K
09:54 525.95 525.95 525.40 525.40 0.7K
09:55 525.45 525.65 523.00 523.00 8.8K
09:56 523.80 524.00 523.80 524.00 0.4K
09:57 525.00 525.00 525.00 525.00 0.5K
09:58 524.35 524.40 524.30 524.30 0.0K
09:59 524.95 525.15 524.95 524.95 0.1K
10:00 525.25 525.25 525.15 525.15 0.1K
10:01 524.95 525.50 524.75 525.50 1.4K
10:02 525.30 527.50 525.30 527.50 3.3K
10:03 527.95 527.95 526.75 527.05 2.1K
10:04 527.60 528.75 527.60 528.30 4.2K
10:05 529.00 529.00 526.60 526.70 11.6K
10:06 527.70 529.45 527.70 529.05 10.6K
10:07 529.60 529.60 527.85 527.85 4.9K
10:08 527.95 530.70 527.95 530.70 6.0K
10:09 530.30 530.30 527.65 527.65 3.6K
10:10 528.35 528.95 528.35 528.65 0.5K
10:11 528.70 530.30 528.70 530.20 3.9K
10:12 530.80 530.90 530.20 530.55 1.0K
10:13 529.85 529.95 529.85 529.95 3.8K
10:14 529.75 530.00 529.75 530.00 1.1K
10:15 531.30 531.30 531.10 531.25 5.5K
10:16 531.00 531.35 531.00 531.35 1.3K
10:17 531.70 532.50 531.50 532.40 4.5K
10:18 532.90 532.90 532.65 532.90 5.2K
10:19 532.40 533.50 532.40 533.00 6.8K
10:20 533.15 533.15 531.75 531.75 4.3K
10:21 530.90 531.35 530.55 530.70 6.8K
10:22 530.70 531.15 530.70 531.00 4.2K
10:23 530.90 530.95 530.50 530.50 1.2K
10:24 530.50 530.75 530.50 530.55 0.5K
10:25 530.55 531.35 530.55 531.35 1.8K
10:26 531.70 532.30 531.65 532.30 0.5K
10:27 532.30 532.30 532.00 532.25 0.6K
10:28 531.90 532.55 531.90 532.55 2.2K
10:29 532.35 532.85 532.35 532.45 1.7K
10:30 532.90 533.55 532.60 533.55 3.6K
10:31 533.55 533.60 532.75 532.75 1.7K
10:32 532.55 532.65 532.35 532.65 2.0K
10:33 532.55 532.65 532.55 532.65 0.4K
10:34 532.35 532.60 532.35 532.40 1.1K
10:35 532.55 532.90 532.35 532.70 1.4K
10:36 533.25 533.25 532.85 533.15 0.9K
10:37 532.95 532.95 532.80 532.95 1.2K
10:38 533.05 533.05 533.05 533.05 0.1K
10:39 532.95 533.00 532.95 532.95 0.1K
10:40 533.00 533.00 532.80 532.80 1.5K
10:41 532.60 532.60 531.35 531.55 2.6K
10:42 531.55 532.55 531.55 532.55 0.2K
10:43 532.35 532.35 531.15 531.60 1.0K
10:44 531.85 532.25 531.80 531.80 0.3K
10:46 531.85 532.10 531.70 531.70 1.0K
10:47 531.90 533.30 531.90 533.30 1.4K
10:48 532.35 532.90 532.25 532.90 1.4K
10:49 534.90 535.00 534.55 534.55 8.4K
10:50 533.95 534.20 533.95 534.20 2.7K
10:51 533.90 533.90 533.55 533.85 0.3K
10:52 533.90 533.90 533.85 533.85 1.1K
10:53 533.90 533.90 533.85 533.85 0.4K
10:54 533.85 533.90 533.85 533.90 0.4K
10:55 533.90 533.90 533.55 533.55 0.9K
10:56 533.50 533.50 531.90 531.90 4.1K
10:57 532.15 532.15 531.80 531.85 3.0K
10:58 531.60 531.60 531.25 531.25 6.2K
10:59 531.20 531.60 531.20 531.60 0.3K
11:00 531.60 531.60 531.60 531.60 0.1K
11:01 531.80 532.40 531.80 532.40 0.1K
11:02 532.40 532.40 531.85 531.85 0.6K
11:03 531.90 533.35 531.90 533.35 1.2K
11:04 533.25 533.25 533.25 533.25 0.0K
11:05 532.80 532.80 532.80 532.80 0.0K
11:06 532.80 532.80 532.75 532.75 0.0K
11:07 532.85 532.85 532.25 532.25 0.4K
11:08 531.55 531.55 530.60 530.60 1.9K
11:09 530.05 530.05 529.45 529.50 5.4K
11:10 529.60 530.50 529.50 530.25 2.1K
11:11 530.10 530.10 529.80 529.80 0.4K
11:12 529.80 529.85 528.95 529.20 3.0K
11:13 529.25 529.25 529.25 529.25 0.4K
11:14 528.15 528.15 527.25 527.25 10.3K
11:15 528.05 528.50 527.65 527.65 4.7K
11:16 527.85 528.05 526.00 526.50 7.3K
11:17 526.70 528.30 526.70 528.30 5.1K
11:18 527.65 527.65 526.70 526.70 0.8K
11:19 526.80 527.80 526.80 527.80 1.9K
11:20 527.35 527.35 526.40 526.40 0.1K
11:21 527.00 527.00 526.40 526.65 3.2K
11:22 526.65 526.65 526.20 526.20 1.5K
11:23 526.20 526.50 526.20 526.35 0.1K
11:24 526.65 527.00 526.65 527.00 0.0K
11:25 526.90 527.35 526.90 527.35 0.2K
11:26 527.40 528.85 527.40 528.35 6.0K
11:27 528.65 528.95 527.45 527.45 0.4K
11:28 527.45 527.45 527.45 527.45 1.1K
11:29 527.85 527.90 527.85 527.90 0.3K
11:30 527.40 527.40 527.35 527.35 3.1K
11:32 527.35 527.35 526.95 527.35 0.0K
11:33 527.35 528.20 527.35 528.00 0.1K
11:35 527.95 527.95 527.95 527.95 0.1K
11:36 527.60 528.20 527.60 528.00 2.5K
11:37 528.25 528.50 528.10 528.10 0.1K
11:38 528.30 528.30 528.30 528.30 0.0K
11:40 527.70 527.70 527.45 527.45 0.2K
11:41 527.40 527.65 527.15 527.15 0.3K
11:42 527.00 527.00 526.20 526.20 2.1K
11:43 525.95 526.00 525.05 525.05 3.4K
11:44 525.05 525.05 525.05 525.05 0.3K
11:45 525.35 525.35 525.00 525.00 2.6K
11:46 525.00 525.00 524.15 524.15 4.0K
11:47 524.20 524.20 523.30 523.30 0.7K
11:48 523.85 524.05 523.85 524.05 0.3K
11:49 522.40 522.70 522.40 522.70 12.4K
11:50 523.65 524.15 523.65 523.90 3.8K
11:51 524.10 524.35 524.10 524.25 0.2K
11:52 524.30 524.45 524.25 524.45 0.5K
11:53 524.45 524.45 524.45 524.45 0.3K
11:54 524.10 524.10 523.30 523.80 0.6K
11:55 523.80 523.80 523.25 523.25 0.1K
11:56 523.25 523.75 522.85 523.75 0.4K
11:57 523.75 523.75 523.75 523.75 0.0K
11:58 523.55 523.70 523.50 523.50 0.0K
11:59 523.70 523.75 523.50 523.50 0.9K
12:00 523.90 523.90 523.60 523.60 0.0K
12:01 523.50 523.70 523.35 523.35 0.2K
12:02 523.35 523.35 523.35 523.35 0.1K
12:03 523.55 523.65 522.95 522.95 0.8K
12:04 523.00 523.00 522.65 522.65 0.1K
12:05 523.00 523.60 523.00 523.60 4.1K
12:06 524.00 524.00 523.85 524.00 0.1K
12:07 524.30 525.50 524.30 524.75 4.0K
12:08 524.85 525.15 524.85 525.00 2.3K
12:09 524.50 524.50 524.20 524.50 0.5K
12:10 524.50 524.55 524.35 524.35 0.1K
12:11 524.00 524.00 523.15 523.15 0.8K
12:12 523.05 523.05 522.45 522.45 1.9K
12:13 522.50 522.50 521.05 521.10 1.2K
12:14 521.25 521.50 521.00 521.00 2.4K
12:15 520.95 521.35 520.95 521.35 1.3K
12:16 522.45 522.65 522.10 522.10 12.1K
12:17 521.65 522.95 521.65 522.95 3.0K
12:18 521.45 521.80 521.40 521.80 0.9K
12:19 522.45 522.45 520.60 520.60 4.8K
12:20 521.60 521.60 521.55 521.55 0.0K
12:21 521.50 521.80 520.45 521.80 9.1K
12:22 522.30 522.75 522.15 522.25 3.1K
12:23 522.25 522.25 522.25 522.25 0.1K
12:24 522.25 523.15 522.25 522.80 8.9K
12:25 521.95 521.95 521.55 521.55 1.4K
12:26 521.55 521.55 520.95 520.95 0.9K
12:27 521.10 521.85 521.10 521.20 2.1K
12:28 522.25 522.25 521.80 521.95 0.8K
12:29 521.95 521.95 521.80 521.90 0.1K
12:30 521.95 521.95 521.75 521.90 0.8K
12:31 521.95 521.95 521.90 521.90 0.4K
12:32 521.70 521.70 521.00 521.00 1.3K
12:33 520.90 520.90 520.10 520.10 1.6K
12:34 520.25 520.25 520.05 520.05 2.4K
12:35 520.20 520.50 520.00 520.40 6.2K
12:36 520.10 520.10 518.90 519.05 6.3K
12:37 519.15 519.15 519.00 519.15 6.5K
12:38 519.00 519.10 519.00 519.05 0.9K
12:39 519.10 520.35 519.10 520.35 4.5K
12:40 518.80 518.80 518.55 518.65 8.6K
12:41 518.60 518.70 518.60 518.65 0.6K
12:42 518.60 519.15 518.60 519.15 1.4K
12:43 519.10 519.10 518.90 518.90 0.0K
12:44 518.90 519.10 518.85 518.85 1.6K
12:45 518.80 519.05 518.80 519.05 0.6K
12:46 519.25 519.30 518.65 518.65 2.3K
12:47 518.95 519.35 518.95 519.35 0.9K
12:48 519.20 519.20 518.60 518.85 1.7K
12:49 518.50 518.50 518.15 518.15 0.9K
12:50 518.75 518.80 518.75 518.75 0.8K
12:51 518.60 519.00 518.60 518.85 3.3K
12:52 518.80 518.85 518.80 518.80 0.2K
12:53 518.80 519.05 518.70 519.05 1.8K
12:54 519.00 519.00 518.80 518.80 0.0K
12:55 519.00 519.20 518.80 519.20 1.7K
12:56 520.20 520.30 520.20 520.30 0.8K
12:57 520.65 521.60 520.65 521.60 4.9K
12:58 520.70 520.70 520.50 520.50 1.1K
12:59 520.80 520.80 520.30 520.30 1.0K
13:00 520.05 520.05 520.05 520.05 0.1K
13:01 520.10 520.30 519.75 519.75 0.3K
13:02 518.80 518.85 518.75 518.85 2.2K
13:03 519.15 519.50 519.05 519.05 1.3K
13:04 519.20 519.20 519.20 519.20 0.0K
13:05 519.05 519.05 518.65 518.65 2.1K
13:06 518.85 518.85 518.85 518.85 0.1K
13:07 519.00 519.15 519.00 519.15 0.6K
13:08 519.20 520.25 519.20 519.65 2.7K
13:09 520.35 520.35 520.00 520.00 2.1K
13:10 520.15 520.15 520.15 520.15 1.2K
13:11 520.10 520.55 520.10 520.55 1.9K
13:12 520.55 521.65 520.55 521.25 2.9K
13:13 521.55 521.65 521.35 521.35 1.1K
13:14 521.00 521.00 521.00 521.00 0.2K
13:15 520.55 520.55 520.30 520.30 0.0K
13:16 520.00 520.80 520.00 520.75 0.2K
13:17 520.00 520.00 520.00 520.00 0.6K
13:18 520.00 520.95 520.00 520.95 0.8K
13:19 521.00 521.00 520.65 520.65 1.6K
13:20 520.45 521.10 520.45 521.10 2.4K
13:21 521.65 522.55 521.65 522.35 2.2K
13:22 522.25 522.40 521.95 522.40 0.7K
13:23 522.20 522.20 521.40 521.40 1.1K
13:24 521.45 521.45 521.10 521.20 0.0K
13:25 521.05 521.05 520.70 520.90 0.0K
13:26 521.00 521.00 520.55 520.55 0.2K
13:27 520.80 520.80 520.80 520.80 0.0K
13:28 520.45 520.45 519.85 519.85 0.2K
13:29 520.10 520.15 520.10 520.15 0.4K
13:30 520.30 520.45 520.15 520.15 0.1K
13:31 520.45 520.45 520.30 520.30 0.0K
13:32 520.45 520.45 519.15 519.45 3.6K
13:33 519.40 519.40 519.10 519.10 0.8K
13:34 518.90 518.90 518.75 518.85 0.8K
13:35 518.75 518.95 518.40 518.40 0.8K
13:36 518.35 518.45 518.35 518.45 1.1K
13:37 518.40 518.55 518.35 518.55 0.4K
13:38 518.55 518.80 518.55 518.80 0.5K
13:39 518.95 518.95 518.95 518.95 0.0K
13:40 518.90 518.95 518.90 518.90 0.3K
13:41 518.70 518.70 518.35 518.35 0.5K
13:42 518.50 518.95 518.50 518.95 0.1K
13:43 518.75 518.75 518.75 518.75 0.0K
13:44 518.65 518.80 518.60 518.80 1.3K
13:45 518.55 518.55 518.45 518.45 0.1K
13:46 518.75 518.75 518.75 518.75 0.0K
13:47 518.75 518.75 517.55 517.55 3.2K
13:48 517.60 518.20 517.60 518.20 0.0K
13:49 517.85 518.05 517.10 517.65 5.8K
13:50 518.05 519.75 518.05 519.00 7.8K
13:51 519.45 519.60 519.40 519.60 0.0K
13:52 519.50 519.65 519.50 519.65 0.4K
13:53 519.50 519.60 518.95 518.95 0.8K
13:54 519.40 519.50 519.05 519.05 1.0K
13:55 519.45 519.45 519.45 519.45 0.0K
13:56 519.25 519.75 519.25 519.75 1.3K
13:57 519.90 519.90 519.60 519.60 0.1K
13:58 519.50 519.50 519.00 519.05 0.2K
13:59 519.00 519.00 518.70 518.70 0.1K
14:00 518.55 518.55 518.25 518.25 0.7K
14:01 518.55 518.55 518.40 518.40 0.2K
14:02 518.40 518.55 517.85 518.30 1.1K
14:03 518.00 518.00 518.00 518.00 0.0K
14:04 518.30 518.50 518.30 518.50 0.0K
14:05 519.00 519.25 519.00 519.25 1.1K
14:06 518.50 518.50 517.10 517.45 4.2K
14:07 516.50 516.85 516.50 516.50 3.8K
14:08 516.50 516.50 516.50 516.50 1.9K
14:09 516.50 516.50 516.00 516.00 1.2K
14:10 516.10 516.25 515.25 515.25 6.8K
14:11 515.20 516.55 515.05 516.00 7.0K
14:12 515.00 515.00 513.90 514.10 6.7K
14:13 513.85 515.05 513.70 514.85 1.4K
14:14 515.10 515.20 514.40 515.20 2.0K
14:15 515.30 516.60 514.95 516.60 7.2K
14:16 516.10 516.50 515.35 516.20 4.4K
14:17 516.50 516.55 516.50 516.55 1.2K
14:18 516.65 516.90 516.45 516.55 0.7K
14:19 515.25 516.70 515.25 516.10 1.3K
14:20 515.30 515.30 515.30 515.30 0.0K
14:21 515.65 516.45 515.65 516.45 1.9K
14:22 516.50 516.50 515.40 515.55 1.1K
14:23 516.15 516.50 515.30 515.30 0.2K
14:24 515.25 515.25 514.05 514.05 10.8K
14:25 514.25 514.25 513.30 513.85 2.3K
14:26 513.75 513.75 513.50 513.50 0.7K
14:27 513.75 513.75 513.50 513.50 4.6K
14:28 514.90 514.90 514.45 514.45 1.5K
14:29 514.30 514.85 514.15 514.15 0.5K
14:30 514.65 514.65 513.80 513.80 2.5K
14:31 514.15 514.40 514.15 514.20 1.2K
14:32 514.65 515.95 514.65 514.95 2.9K
14:33 515.45 515.55 515.40 515.40 0.9K
14:34 516.00 516.85 516.00 516.85 6.1K
14:35 516.95 517.00 516.55 516.55 4.3K
14:36 516.45 516.45 516.00 516.10 2.4K
14:37 516.10 516.10 516.10 516.10 0.0K
14:38 515.85 515.85 515.75 515.75 0.7K
14:39 515.75 516.25 515.50 516.25 1.6K
14:40 515.50 515.50 514.35 514.45 3.2K
14:41 514.95 514.95 514.65 514.65 1.7K
14:42 514.45 514.95 514.45 514.95 0.3K
14:43 514.75 514.75 514.70 514.70 0.1K
14:44 515.05 515.05 514.70 514.70 2.0K
14:45 514.65 514.65 514.30 514.30 0.3K
14:46 514.45 514.45 513.85 513.85 0.7K
14:47 513.55 513.55 513.15 513.40 2.4K
14:48 513.40 513.40 513.00 513.00 3.0K
14:49 511.40 511.70 509.40 509.40 45.5K
14:50 509.50 511.00 509.15 510.95 7.1K
14:51 510.90 510.90 510.15 510.50 3.6K
14:52 510.95 511.00 510.40 510.40 3.0K
14:53 510.00 510.95 509.20 509.20 9.3K
14:54 509.20 509.20 509.05 509.15 1.5K
14:55 509.15 509.15 509.00 509.05 5.0K
14:56 509.15 509.20 507.85 507.85 7.0K
14:57 508.75 510.20 508.50 510.15 5.9K
14:58 510.00 510.00 507.90 507.90 3.2K
14:59 508.40 509.35 508.40 509.35 1.9K
15:00 509.30 509.75 509.30 509.70 1.1K
15:01 509.90 513.40 509.90 512.10 15.7K
15:02 512.05 512.05 511.15 511.75 6.9K
15:03 511.70 511.70 510.40 510.70 4.4K
15:04 510.05 510.05 509.45 509.45 0.6K
15:05 509.95 510.95 509.90 509.95 2.3K
15:06 509.80 510.05 509.75 510.00 1.1K
15:07 509.90 510.40 509.65 510.35 3.5K
15:08 509.70 509.70 509.70 509.70 0.8K
15:09 509.90 510.90 509.90 510.50 2.6K
15:10 509.95 510.80 508.45 508.60 11.3K
15:11 508.60 508.95 508.25 508.25 2.4K
15:12 508.50 510.05 508.50 509.90 8.6K
15:13 509.30 512.45 509.30 511.35 8.5K
15:14 511.05 511.05 510.05 510.15 1.2K
15:15 510.45 512.00 510.45 512.00 4.3K
15:16 511.20 511.65 511.20 511.65 1.3K
15:17 512.90 514.20 512.90 513.30 9.7K
15:18 513.20 513.55 512.85 512.85 1.0K
15:19 512.15 512.90 512.00 512.90 1.0K
15:20 512.85 514.00 512.35 513.15 3.2K
15:21 512.85 515.00 512.85 514.95 6.9K
15:22 515.20 515.30 514.85 515.25 4.1K
15:23 515.25 515.25 514.35 514.35 1.3K
15:24 514.30 514.30 513.15 513.15 1.6K
15:25 513.20 513.35 512.90 512.90 0.5K
15:26 512.45 512.45 512.45 512.45 0.0K
15:27 512.15 512.15 511.65 511.65 0.4K
15:28 511.95 512.15 511.95 512.15 0.2K
15:29 512.15 512.75 512.15 512.75 0.9K
15:30 512.75 512.75 512.10 512.25 0.7K
15:31 511.80 512.15 511.75 512.15 0.9K
15:32 512.20 512.20 510.80 510.80 2.2K
15:33 511.35 513.15 511.35 512.15 2.9K
15:34 512.85 513.60 512.75 512.75 0.3K
15:35 512.45 512.45 511.95 512.20 0.2K
15:36 512.25 514.00 512.25 514.00 5.2K
15:37 513.55 514.05 513.55 514.05 2.4K
15:38 514.00 514.10 513.55 514.00 0.6K
15:39 514.05 514.35 513.90 514.35 0.8K
15:40 514.10 514.10 513.95 514.00 0.3K
15:41 513.95 514.20 513.95 514.00 1.0K
15:42 513.70 514.50 513.70 514.50 0.5K
15:43 514.65 514.65 514.60 514.60 0.1K
15:44 514.65 515.00 514.65 515.00 1.1K
15:45 515.20 515.25 515.20 515.25 0.4K
15:46 514.65 515.35 514.45 515.35 3.3K
15:47 514.90 514.90 514.45 514.75 0.0K
15:48 514.45 514.55 514.00 514.00 0.1K
15:49 513.80 514.10 513.15 513.15 0.1K
15:50 513.15 513.15 513.15 513.15 0.3K
15:51 513.25 514.95 513.25 514.95 0.9K
15:52 515.00 515.00 513.40 513.40 0.7K
15:53 513.40 513.40 513.40 513.40 0.1K
15:54 513.35 513.35 513.15 513.15 0.0K
15:55 513.35 513.35 513.35 513.35 0.0K
15:56 512.70 512.80 512.55 512.80 0.4K
15:57 512.75 512.75 512.75 512.75 0.2K
15:58 512.70 512.75 512.70 512.75 0.0K
15:59 512.75 513.00 512.75 513.00 0.0K
16:01 511.85 512.00 511.85 512.00 1.0K
16:02 511.50 511.50 511.10 511.10 3.0K
16:03 511.10 511.10 510.10 510.10 1.3K
16:04 510.10 510.20 509.65 509.65 2.0K
16:05 510.35 510.80 508.50 508.50 5.6K
16:06 507.55 507.55 504.70 504.95 39.2K
16:07 504.65 505.70 504.65 505.70 13.2K
16:08 505.65 505.90 505.55 505.55 3.9K
16:09 505.40 505.90 505.40 505.90 5.2K
16:10 506.00 507.55 506.00 507.50 3.2K
16:11 506.25 507.50 506.25 507.50 2.9K
16:12 507.55 507.55 506.85 507.55 6.9K
16:13 507.80 508.00 507.80 507.80 0.8K
16:14 507.15 508.00 507.15 507.95 0.7K
16:15 508.00 508.40 508.00 508.40 0.5K
16:16 508.50 508.85 508.50 508.85 0.1K
16:17 509.25 509.80 509.25 509.45 11.2K
16:18 509.20 509.20 508.20 508.20 0.6K
16:19 508.60 508.60 507.90 507.90 0.7K
16:20 507.85 507.85 507.80 507.80 1.3K
16:21 507.85 507.85 507.80 507.85 0.6K
16:22 507.85 507.85 507.80 507.80 1.8K
16:23 507.85 507.85 507.85 507.85 0.3K
16:24 507.85 507.85 507.80 507.80 0.9K
16:25 507.80 507.85 507.80 507.80 0.6K
16:26 507.80 509.25 507.80 509.25 2.2K
16:27 509.20 510.00 509.20 510.00 6.0K
16:28 510.00 510.00 509.30 509.90 0.3K
16:29 509.95 511.15 509.95 510.10 10.5K
16:30 510.10 510.10 509.00 509.35 0.2K
16:31 509.25 509.25 508.30 508.60 1.5K
16:32 508.85 509.95 508.85 509.35 1.0K
16:33 509.20 509.45 509.15 509.45 0.3K
16:34 508.70 509.15 508.70 508.95 0.3K
16:35 508.70 508.70 508.55 508.70 0.0K
16:36 508.50 508.65 508.50 508.65 0.7K
16:37 508.65 508.80 508.55 508.55 0.5K
16:38 508.60 508.60 508.30 508.30 1.0K
16:39 507.70 507.70 507.00 507.40 3.6K
16:40 507.35 507.35 507.10 507.15 0.9K
16:41 507.35 507.35 507.15 507.15 1.2K
16:42 507.25 509.15 507.25 509.15 4.4K
16:43 507.85 508.55 507.20 507.20 5.2K
16:44 507.05 508.00 507.05 508.00 0.9K
16:45 507.60 507.80 507.45 507.45 0.0K
16:46 507.75 507.75 507.75 507.75 0.0K
16:47 507.65 508.75 507.65 508.40 0.2K
16:48 508.30 509.00 508.30 509.00 1.4K
16:49 509.20 509.90 509.20 509.90 4.6K
16:50 509.30 509.30 509.00 509.00 0.1K
16:51 508.95 508.95 508.60 508.95 0.5K
16:52 508.95 508.95 508.65 508.65 0.0K
16:53 508.35 508.60 508.20 508.20 0.4K
16:54 508.20 508.20 507.55 507.55 1.3K
16:55 507.85 507.90 507.20 507.20 1.2K
16:56 507.20 507.20 506.00 506.00 2.0K
16:57 505.30 506.10 505.00 506.10 2.2K
16:58 505.80 505.80 505.00 505.10 4.0K
16:59 505.35 505.65 505.00 505.25 2.3K
17:00 505.75 505.90 505.55 505.90 0.3K
17:01 505.05 506.35 505.05 506.35 2.1K
17:02 506.35 506.95 506.35 506.95 0.6K
17:03 507.05 507.65 506.95 506.95 0.9K
17:04 507.75 508.00 506.40 506.65 9.6K
17:05 505.50 506.70 505.50 506.70 0.9K
17:06 505.95 505.95 505.90 505.90 0.1K
17:07 506.35 506.90 506.35 506.90 0.1K
17:08 506.85 507.30 506.45 507.30 0.3K
17:09 507.35 507.35 506.35 506.35 0.1K
17:10 506.35 506.35 505.45 505.45 0.3K
17:11 505.65 505.65 505.50 505.60 0.1K
17:12 505.65 505.90 505.50 505.90 0.1K
17:13 506.20 506.30 506.20 506.30 0.6K
17:14 506.55 507.15 506.55 507.15 0.2K
17:15 507.20 507.20 507.20 507.20 0.0K
17:16 506.80 506.80 506.50 506.50 0.2K
17:17 506.70 507.65 506.70 507.65 1.2K
17:18 507.00 507.00 506.95 506.95 0.6K
17:19 506.90 506.90 506.90 506.90 0.1K
17:20 506.80 507.30 506.80 507.10 0.8K
17:21 507.25 507.25 506.90 506.90 0.6K
17:22 506.95 507.40 506.95 507.40 3.5K
17:23 507.40 507.40 507.35 507.35 0.3K
17:24 506.75 507.60 506.70 507.60 0.8K
17:25 507.95 507.95 507.95 507.95 1.2K
17:26 507.95 508.20 507.95 507.95 0.7K
17:27 508.15 508.15 507.90 507.90 0.0K
17:28 507.85 507.85 507.50 507.50 0.3K
17:29 507.75 508.20 507.75 508.20 1.6K
17:30 507.80 508.20 507.80 507.80 0.3K
17:31 507.80 507.80 506.95 507.10 0.5K
17:32 507.55 507.55 507.35 507.50 0.1K
17:33 507.35 507.35 507.35 507.35 0.0K
17:34 507.50 507.80 507.50 507.55 0.3K
17:35 508.05 508.65 508.05 508.65 3.6K
17:36 508.80 509.05 508.65 508.85 2.2K
17:37 508.60 508.80 508.60 508.80 0.4K
17:38 508.80 508.80 508.70 508.75 0.0K
17:39 508.35 508.80 508.35 508.50 0.5K
17:40 509.00 509.00 508.05 508.05 2.7K
17:41 508.00 508.10 507.90 507.90 0.1K
17:42 508.10 508.10 508.05 508.05 0.0K
17:43 507.20 507.40 507.15 507.30 0.3K
17:44 506.85 507.05 506.85 507.00 0.1K
17:45 506.90 507.15 506.90 507.00 0.4K
17:46 507.30 507.45 507.30 507.45 0.2K
17:47 507.65 507.90 507.10 507.10 0.7K
17:48 507.30 507.35 507.15 507.35 0.1K
17:49 508.00 508.00 508.00 508.00 0.0K
17:50 508.00 508.00 507.95 507.95 1.1K
17:51 508.00 508.50 508.00 508.50 0.2K
17:52 508.65 508.65 508.65 508.65 0.0K
17:53 508.75 508.75 508.65 508.70 0.2K
17:54 508.70 508.70 508.55 508.55 0.1K
17:55 508.55 508.55 508.55 508.55 0.1K
17:56 508.55 508.55 508.20 508.20 0.4K
17:57 508.20 508.70 508.05 508.05 0.1K
17:58 508.15 508.15 508.05 508.05 0.0K
17:59 507.50 507.50 506.50 506.65 2.2K
18:00 507.10 507.15 506.60 506.60 0.4K
18:01 506.70 506.95 506.70 506.75 0.0K
18:02 506.45 506.75 506.35 506.75 1.0K
18:03 506.65 507.25 506.65 507.25 0.1K
18:04 506.60 506.60 506.60 506.60 0.2K
18:05 506.30 506.45 506.30 506.45 0.3K
18:06 506.70 506.70 506.70 506.70 0.1K
18:07 506.80 507.05 506.80 507.05 0.1K
18:08 507.30 507.55 507.20 507.25 0.1K
18:09 507.20 507.30 507.20 507.25 0.1K
18:10 507.25 507.55 506.90 506.90 0.6K
18:11 506.90 506.90 506.70 506.85 0.1K
18:12 506.85 506.85 506.65 506.70 0.1K
18:13 506.75 507.40 506.65 507.40 0.5K
18:14 507.40 507.70 507.40 507.70 0.1K
18:15 507.20 507.20 507.20 507.20 0.0K
18:16 507.15 507.15 507.15 507.15 0.0K
18:17 507.10 507.20 507.10 507.10 0.1K
18:18 507.10 507.20 507.10 507.15 0.1K
18:19 507.25 507.25 507.05 507.15 0.3K
18:20 507.00 507.05 507.00 507.05 1.5K
18:21 507.05 507.05 507.00 507.05 0.1K
18:22 507.05 507.50 507.05 507.50 0.1K
18:23 507.85 508.15 507.55 508.15 2.8K
18:24 508.15 509.90 508.00 509.90 7.3K
18:25 509.70 509.70 508.65 508.65 2.2K
18:26 509.20 510.25 509.20 510.25 4.4K
18:27 510.20 510.70 509.60 509.60 3.0K
18:28 509.70 509.70 509.35 509.55 0.2K
18:29 509.40 509.55 508.95 508.95 0.4K
18:30 509.60 509.60 508.70 509.00 0.3K
18:31 508.65 508.80 508.65 508.75 0.0K
18:32 509.00 509.20 509.00 509.20 0.0K
18:33 508.75 509.30 508.75 509.30 0.3K
18:34 509.30 509.55 509.20 509.20 0.1K
18:35 508.00 509.25 508.00 509.25 2.1K
18:36 509.50 510.25 509.50 510.25 3.9K
18:37 510.10 510.10 509.30 509.30 0.8K
18:38 509.75 509.75 509.65 509.65 0.1K
18:39 509.70 509.70 508.65 509.00 1.0K
18:45 507.50 507.50 507.50 507.50 0.7K
18:47 507.50 507.50 507.50 507.50 0.0K
19:04 509.00 509.00 509.00 509.00 0.0K
19:05 507.80 507.80 507.80 507.80 0.0K
19:06 508.55 509.15 508.55 509.15 0.4K
19:07 509.15 509.35 509.15 509.35 1.3K
19:08 509.45 509.50 509.20 509.20 0.1K
19:09 509.35 509.40 509.20 509.35 0.2K
19:10 509.40 509.40 508.60 509.40 0.2K
19:11 509.35 509.35 508.95 508.95 0.3K
19:12 509.20 509.30 509.00 509.30 0.1K
19:13 509.00 509.00 509.00 509.00 0.0K
19:14 509.00 509.00 508.15 508.15 1.5K
19:15 508.60 508.60 507.80 507.80 2.0K
19:16 508.00 508.85 508.00 508.80 1.0K
19:17 508.25 508.65 508.25 508.50 0.1K
19:18 508.30 508.45 508.05 508.05 0.1K
19:19 508.15 508.70 508.00 508.70 1.4K
19:20 508.95 508.95 508.95 508.95 0.0K
19:21 508.90 508.90 508.70 508.70 1.1K
19:22 508.00 508.00 507.95 507.95 0.1K
19:23 507.95 507.95 507.90 507.90 0.0K
19:24 507.95 507.95 507.95 507.95 0.0K
19:25 507.95 507.95 506.45 506.45 4.9K
19:26 506.60 506.60 505.80 506.25 7.7K
19:27 506.50 506.50 505.80 506.00 0.3K
19:28 505.80 505.90 505.80 505.85 1.3K
19:29 505.50 505.50 505.35 505.35 0.5K
19:30 505.20 505.20 505.10 505.10 0.5K
19:31 505.35 505.40 505.35 505.40 1.8K
19:32 505.45 505.50 505.05 505.05 0.6K
19:33 505.00 505.00 504.00 504.00 8.9K
19:34 504.00 504.70 504.00 504.70 1.5K
19:35 504.00 504.00 504.00 504.00 0.0K
19:36 504.00 504.00 503.80 503.80 0.5K
19:37 503.50 503.90 503.30 503.85 2.0K
19:38 504.00 504.80 504.00 504.80 0.5K
19:39 505.15 505.30 504.60 504.70 2.6K
19:40 504.75 504.75 504.40 504.40 0.1K
19:41 504.70 505.15 504.70 505.15 1.3K
19:42 505.80 506.20 505.25 506.20 1.4K
19:43 506.25 506.25 505.45 505.80 0.6K
19:44 506.20 506.20 506.20 506.20 0.0K
19:45 506.15 506.25 506.15 506.15 0.1K
19:46 506.35 506.35 506.20 506.20 0.0K
19:47 506.15 506.90 506.15 506.90 0.8K
19:48 507.00 507.00 506.80 506.80 0.3K
19:49 506.10 506.10 505.65 505.65 0.3K
19:50 505.00 505.40 505.00 505.00 1.2K
19:51 504.70 504.75 504.70 504.75 0.1K
19:52 504.80 505.00 504.80 505.00 1.1K
19:53 505.00 505.00 504.70 504.70 0.2K
19:54 504.70 505.85 504.70 505.80 0.4K
19:55 505.95 506.55 505.95 506.50 0.2K
19:56 505.60 505.80 505.60 505.60 0.0K
19:57 505.35 505.85 505.35 505.85 0.0K
19:58 506.00 506.15 505.10 505.10 1.1K
19:59 505.10 505.10 505.00 505.00 0.6K
20:00 505.00 505.00 504.65 505.00 0.3K
20:01 504.70 504.85 504.60 504.85 0.0K
20:02 504.60 504.60 504.40 504.40 1.1K
20:03 504.40 504.40 504.40 504.40 0.5K
20:04 504.75 504.75 503.10 503.10 6.9K
20:05 503.15 503.15 503.00 503.05 6.5K
20:06 503.30 503.30 503.30 503.30 0.0K
20:07 503.30 503.55 503.30 503.55 0.0K
20:08 503.40 503.40 503.30 503.40 1.8K
20:09 503.00 503.50 503.00 503.50 1.8K
20:10 503.10 503.15 503.10 503.10 1.4K
20:11 503.65 503.65 503.45 503.45 0.9K
20:12 504.25 504.25 503.95 504.20 2.1K
20:13 504.00 504.10 503.75 503.75 0.2K
20:14 504.05 504.25 504.05 504.25 0.7K
20:15 504.50 504.50 504.20 504.20 1.3K
20:16 504.15 504.15 504.15 504.15 0.5K
20:17 504.15 504.15 503.60 503.60 0.6K
20:18 504.00 504.00 503.45 503.45 0.8K
20:19 503.80 503.95 503.35 503.45 0.3K
20:20 503.30 503.75 503.30 503.75 0.9K
20:21 503.45 503.70 503.45 503.70 0.3K
20:22 503.70 503.70 503.60 503.60 0.0K
20:23 503.45 503.70 503.30 503.30 1.5K
20:24 503.60 503.70 503.35 503.35 1.1K
20:25 503.30 503.65 503.25 503.25 4.3K
20:26 503.55 503.75 503.55 503.65 0.0K
20:27 503.55 503.75 503.10 503.75 0.1K
20:28 505.00 505.00 504.85 504.85 2.2K
20:29 504.40 504.45 503.95 504.40 3.0K
20:30 504.35 504.70 503.90 504.10 0.5K
20:31 504.70 504.70 504.20 504.20 1.2K
20:32 504.70 505.25 504.70 505.25 0.2K
20:33 505.25 505.35 505.25 505.35 0.9K
20:34 504.85 504.85 504.85 504.85 0.0K
20:35 504.90 504.90 504.30 504.30 0.0K
20:36 504.75 504.85 504.20 504.20 0.2K
20:37 503.65 504.15 503.55 504.15 1.0K
20:38 504.30 504.40 503.95 504.00 0.4K
20:39 503.90 504.20 503.45 504.20 0.7K
20:40 504.30 504.30 504.10 504.10 0.1K
20:41 504.25 504.25 503.60 503.80 1.0K
20:42 503.25 503.50 503.25 503.50 0.5K
20:43 503.60 503.65 503.20 503.20 0.0K
20:44 503.05 503.10 503.05 503.10 1.5K
20:45 503.10 503.10 503.10 503.10 0.0K
20:46 503.05 503.05 503.05 503.05 0.8K
20:47 503.15 503.15 503.15 503.15 0.3K
20:48 503.10 504.15 503.05 504.15 2.0K
20:49 504.15 504.15 503.15 503.55 0.3K
20:50 503.60 503.65 503.60 503.60 0.1K
20:51 503.45 503.45 503.05 503.25 0.1K
20:52 503.25 503.25 503.05 503.25 0.2K
20:53 503.05 503.60 503.05 503.60 1.8K
20:54 503.05 503.40 503.05 503.10 0.4K
20:55 503.15 503.15 503.10 503.10 0.0K
20:56 503.20 503.30 503.20 503.30 0.3K
20:57 503.30 503.30 503.30 503.30 0.0K
20:58 503.50 503.55 503.50 503.55 0.0K
20:59 503.60 503.60 503.60 503.60 0.6K
21:00 503.30 503.30 503.30 503.30 0.0K
21:01 503.70 503.70 503.70 503.70 0.5K
21:02 503.25 503.25 503.25 503.25 0.1K
21:03 503.35 503.35 503.35 503.35 0.0K
21:04 503.25 503.25 503.25 503.25 0.1K
21:05 503.25 503.25 503.25 503.25 0.1K
21:06 503.60 503.60 503.60 503.60 0.0K
21:07 503.65 503.65 503.65 503.65 0.1K
21:08 503.65 504.00 503.40 503.95 1.4K
21:09 503.45 503.95 503.45 503.85 1.1K
21:10 503.95 504.35 503.95 504.35 7.3K
21:11 504.95 504.95 504.55 504.95 1.1K
21:12 504.95 505.10 504.95 505.10 0.6K
21:13 504.50 505.00 504.50 505.00 3.4K
21:14 504.65 505.00 504.65 505.00 0.0K
21:15 505.05 505.05 505.05 505.05 0.0K
21:16 504.60 504.60 504.60 504.60 0.0K
21:19 504.65 504.65 504.55 504.55 0.3K
21:20 504.60 505.05 504.60 505.05 0.0K
21:21 504.75 505.35 504.75 505.35 2.5K
21:22 505.30 505.40 505.30 505.40 0.4K
21:23 505.30 505.35 505.30 505.35 0.9K
21:24 505.35 505.45 505.35 505.45 0.3K
21:25 505.50 505.50 505.50 505.50 1.3K
21:26 505.65 505.65 505.50 505.65 0.9K
21:27 505.65 505.65 505.55 505.55 0.0K
21:28 505.55 505.55 505.50 505.50 0.8K
21:29 505.50 505.50 504.55 504.55 2.2K
21:30 504.90 505.00 504.90 505.00 0.4K
21:31 505.00 505.00 504.70 504.70 1.4K
21:33 504.55 504.55 504.55 504.55 0.3K
21:34 504.90 505.00 504.90 504.90 0.0K
21:35 504.90 505.50 504.90 505.45 1.5K
21:36 505.45 505.50 504.95 505.50 0.1K
21:37 505.20 505.20 504.80 504.80 0.0K
21:38 505.55 505.55 504.85 504.85 0.0K
21:39 504.55 505.05 504.50 505.05 1.5K
21:40 504.65 504.85 504.50 504.85 0.5K
21:41 504.90 504.90 504.55 504.55 0.0K
21:42 504.55 504.85 504.55 504.85 0.0K
21:43 504.55 505.20 504.50 504.50 8.2K
21:44 504.75 504.85 504.50 504.50 0.7K
21:45 504.85 505.00 504.85 505.00 0.2K
21:46 505.15 505.15 505.15 505.15 0.1K
21:47 505.45 505.45 505.05 505.05 0.0K
21:48 505.85 507.55 505.85 507.55 5.2K
21:49 507.85 507.85 507.35 507.35 1.1K
21:50 507.35 507.35 507.05 507.05 0.2K
21:51 507.05 507.05 505.90 505.90 0.9K
21:53 506.40 506.40 506.40 506.40 0.2K
21:54 506.65 507.20 506.65 506.90 0.9K
21:55 507.00 507.15 507.00 507.00 0.0K
21:56 507.00 507.15 507.00 507.15 0.1K
21:57 506.90 506.90 506.45 506.50 0.0K
21:58 506.65 507.75 506.65 507.75 3.7K
21:59 506.75 507.35 506.75 506.85 2.0K
22:00 506.40 507.25 506.40 507.25 0.3K
22:02 506.20 506.20 506.10 506.10 0.5K
22:03 505.65 506.45 505.65 506.45 1.0K
22:04 506.00 506.00 506.00 506.00 0.0K
22:05 506.00 506.00 505.50 505.50 0.1K
22:06 505.55 506.45 505.55 506.35 2.1K
22:07 507.00 507.00 506.60 506.60 1.0K
22:08 506.95 507.35 506.90 506.90 1.1K
22:09 507.00 507.00 506.30 506.30 0.3K
22:10 506.60 506.95 506.60 506.95 0.1K
22:11 506.95 506.95 506.20 506.20 0.1K
22:12 506.60 506.60 506.60 506.60 0.0K
22:13 506.25 506.50 506.10 506.15 0.1K
22:14 506.15 506.15 506.15 506.15 0.0K
22:15 506.15 506.15 506.15 506.15 0.0K
22:16 506.25 506.40 506.25 506.40 0.0K
22:17 506.40 506.45 506.40 506.45 0.0K
22:18 506.50 506.60 506.45 506.60 0.2K
22:20 506.30 506.60 506.30 506.60 0.0K
22:21 506.60 506.80 506.40 506.80 0.1K
22:24 507.00 507.55 507.00 507.55 0.6K
22:25 507.35 507.55 507.05 507.35 0.2K
22:26 507.35 508.05 507.35 508.05 0.4K
22:27 508.10 508.20 508.10 508.20 0.1K
22:28 508.30 508.30 507.55 507.55 0.7K
22:29 507.55 507.55 507.35 507.35 0.2K
22:30 507.25 507.25 507.00 507.05 0.0K
22:31 507.05 507.05 506.70 506.70 0.3K
22:32 507.00 507.00 507.00 507.00 0.0K
22:33 507.00 507.00 506.90 506.90 0.1K
22:35 506.30 506.55 506.30 506.55 0.1K
22:36 506.40 506.40 506.30 506.30 0.3K
22:37 506.45 506.45 506.45 506.45 0.0K
22:38 506.30 506.30 506.30 506.30 0.0K
22:39 506.30 506.30 506.30 506.30 0.0K
22:40 506.15 506.20 506.15 506.20 0.2K
22:41 506.20 506.20 506.00 506.00 0.1K
22:42 505.60 505.85 505.60 505.75 0.4K
22:43 505.55 506.00 505.55 505.55 0.4K
22:44 506.00 506.00 506.00 506.00 0.0K
22:45 506.15 506.30 506.15 506.25 0.1K
22:46 506.80 506.80 506.80 506.80 0.2K
22:47 507.00 507.00 506.80 506.80 0.0K
22:48 507.15 507.15 507.15 507.15 0.0K
22:49 507.10 507.10 506.80 506.80 0.0K
22:50 507.15 507.15 507.15 507.15 0.0K
22:51 507.15 507.15 506.65 506.65 1.9K
22:53 507.10 507.55 507.10 507.55 0.3K
22:54 507.15 507.85 507.15 507.85 0.2K
22:55 507.65 507.65 507.00 507.00 0.5K
22:56 507.45 507.45 507.20 507.35 0.2K
22:58 507.65 507.65 507.25 507.25 0.1K
22:59 507.40 507.60 507.40 507.60 0.0K
23:00 507.65 507.65 507.65 507.65 0.0K
23:01 507.65 507.70 507.40 507.40 0.2K
23:02 507.65 508.05 507.65 508.05 1.1K
23:03 507.85 507.95 507.75 507.95 0.4K
23:04 507.90 507.95 507.90 507.95 0.0K
23:07 507.90 507.90 507.85 507.85 0.1K
23:08 507.80 507.80 507.45 507.80 0.1K
23:09 508.20 508.20 508.20 508.20 0.0K
23:10 507.85 507.85 507.85 507.85 0.0K
23:11 507.95 507.95 507.50 507.85 0.0K
23:13 507.95 507.95 507.95 507.95 0.0K
23:14 507.85 507.85 507.25 507.25 0.2K
23:15 507.30 507.55 507.30 507.55 0.1K
23:16 507.55 507.95 507.55 507.95 0.2K
23:17 507.85 507.95 507.80 507.95 0.0K
23:18 507.95 508.30 507.95 508.30 0.1K
23:19 508.30 508.60 508.30 508.60 0.9K
23:20 508.45 508.70 508.45 508.70 0.3K
23:21 508.70 508.70 508.70 508.70 0.0K
23:22 508.45 508.45 508.30 508.30 1.9K
23:23 507.75 507.75 507.40 507.40 0.3K
23:24 507.05 507.05 507.05 507.05 0.0K
23:25 507.35 507.70 507.35 507.40 0.0K
23:26 507.30 507.35 507.30 507.35 0.0K
23:27 507.40 507.40 507.30 507.30 0.0K
23:28 507.40 507.85 507.35 507.55 0.3K
23:29 507.40 507.40 507.40 507.40 0.0K
23:30 508.55 508.55 508.00 508.00 0.2K
23:31 508.70 508.70 508.20 508.20 0.2K
23:32 508.25 508.30 508.25 508.30 0.0K
23:33 508.20 508.20 507.90 507.90 0.1K
23:34 508.20 508.40 507.95 508.05 0.6K
23:35 507.80 508.45 507.80 508.45 0.3K
23:36 508.30 509.00 508.30 509.00 1.2K
23:37 509.05 509.75 509.05 509.75 0.9K
23:38 509.75 509.95 509.75 509.95 0.7K
23:39 509.95 509.95 508.50 509.10 3.6K
23:40 509.00 509.25 508.90 509.25 0.1K
23:41 508.65 508.65 508.35 508.55 0.0K
23:42 509.00 509.00 508.65 509.00 0.1K
23:43 509.40 509.40 509.00 509.00 0.1K
23:44 509.20 509.20 509.05 509.20 0.2K
23:45 508.40 508.40 508.40 508.40 0.3K
23:46 509.00 509.00 509.00 509.00 0.7K
23:47 509.05 509.95 509.05 509.95 0.2K
23:48 509.00 510.20 509.00 509.30 3.9K
23:49 509.90 510.25 509.55 510.20 1.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available