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
06:59 525.50 525.50 525.50 525.50 2.8K
07:00 524.50 525.55 524.50 525.55 8.4K
07:01 524.75 530.00 524.75 530.00 5.1K
07:02 529.65 529.65 528.45 528.60 3.5K
07:03 528.30 528.30 527.45 527.55 5.8K
07:04 526.00 526.95 525.45 526.95 4.0K
07:05 526.10 526.10 525.95 525.95 1.9K
07:06 525.60 525.60 524.45 525.60 5.0K
07:07 524.70 525.90 524.70 525.90 2.4K
07:08 524.25 525.50 524.25 525.50 3.1K
07:09 526.00 526.35 525.55 526.35 3.3K
07:10 525.85 526.20 525.50 526.20 0.1K
07:11 526.30 526.45 526.30 526.45 0.7K
07:12 525.20 526.10 525.20 526.05 1.1K
07:13 525.55 527.65 525.30 527.65 9.1K
07:14 527.15 527.15 526.00 526.00 0.6K
07:15 526.70 526.95 526.55 526.55 0.2K
07:16 526.55 526.55 526.50 526.50 1.0K
07:17 526.50 526.50 526.50 526.50 0.0K
07:18 526.25 526.25 526.05 526.25 0.8K
07:19 526.05 526.05 525.60 525.60 1.8K
07:20 526.00 526.00 526.00 526.00 0.0K
07:21 525.55 525.55 525.25 525.40 2.7K
07:22 525.15 525.15 525.15 525.15 0.4K
07:23 525.15 525.15 525.15 525.15 0.0K
07:24 526.35 526.35 526.30 526.30 1.2K
07:26 526.50 526.55 526.50 526.55 0.2K
07:27 526.55 527.70 526.55 527.35 0.5K
07:28 526.95 527.60 526.90 527.60 2.3K
07:29 527.30 528.00 527.30 528.00 1.3K
07:30 527.95 527.95 527.95 527.95 0.0K
07:32 528.00 528.40 528.00 528.40 2.0K
07:33 528.55 528.55 528.55 528.55 0.0K
07:34 528.60 528.75 528.60 528.75 1.0K
07:35 528.85 529.15 528.85 529.15 2.1K
07:36 529.00 529.00 529.00 529.00 0.5K
07:37 529.15 529.15 529.15 529.15 0.1K
07:38 529.70 529.80 529.30 529.30 2.7K
07:39 529.75 529.80 529.75 529.80 0.7K
07:40 529.75 529.80 529.75 529.80 0.2K
07:41 529.75 529.75 529.75 529.75 2.9K
07:42 529.80 529.80 529.30 529.30 5.5K
07:43 529.75 529.85 529.30 529.85 1.2K
07:44 529.80 529.80 529.15 529.15 0.9K
07:45 529.15 529.45 529.15 529.45 0.3K
07:46 529.45 529.45 528.75 528.85 1.1K
07:47 529.45 529.50 529.00 529.50 0.5K
07:48 529.50 529.50 529.50 529.50 0.0K
07:49 529.95 530.00 529.95 530.00 2.0K
07:50 530.05 530.35 530.05 530.35 1.8K
07:51 530.70 531.00 530.70 531.00 1.2K
07:52 530.75 531.00 530.35 530.65 1.2K
07:53 531.00 531.50 531.00 531.50 5.8K
07:54 531.50 532.00 531.50 531.65 3.2K
07:55 531.70 531.75 531.00 531.00 2.1K
07:56 530.60 530.80 529.85 530.55 2.4K
07:57 530.60 530.60 530.60 530.60 0.0K
07:58 530.15 530.60 530.00 530.60 0.1K
07:59 530.25 530.80 530.20 530.20 0.5K
08:00 530.25 531.35 530.15 531.35 2.4K
08:01 531.40 531.80 531.40 531.80 0.2K
08:02 531.50 531.90 531.45 531.65 0.4K
08:03 531.85 531.85 531.85 531.85 0.2K
08:04 531.95 532.25 531.35 531.35 3.6K
08:05 531.45 531.45 530.50 530.70 0.1K
08:06 531.20 531.35 530.05 530.05 1.2K
08:07 530.20 530.40 530.20 530.40 0.0K
08:08 531.10 531.10 530.00 530.00 1.7K
08:09 530.00 530.00 529.65 529.95 0.1K
08:10 530.00 530.00 529.55 529.55 0.0K
08:11 529.50 529.55 528.25 528.25 5.7K
08:12 529.55 529.55 529.45 529.45 6.8K
08:13 529.00 529.00 528.25 528.25 0.6K
08:14 528.80 528.80 528.80 528.80 0.2K
08:15 528.90 528.90 528.80 528.80 0.2K
08:16 529.10 530.00 529.05 530.00 1.2K
08:17 530.00 530.65 530.00 530.55 0.3K
08:18 530.00 530.55 530.00 530.35 0.6K
08:19 530.00 530.50 530.00 530.50 0.6K
08:20 529.65 530.40 529.65 530.40 0.0K
08:21 529.70 529.70 529.65 529.65 0.1K
08:22 529.65 530.20 529.45 530.20 0.2K
08:23 529.35 529.35 529.35 529.35 0.0K
08:24 529.75 529.75 529.00 529.00 0.1K
08:25 529.80 529.80 529.80 529.80 0.5K
08:26 529.35 529.35 529.30 529.30 0.2K
08:27 529.10 529.60 528.75 529.55 0.8K
08:28 529.35 529.55 529.00 529.00 0.4K
08:29 528.80 528.80 528.65 528.70 0.4K
08:30 528.60 528.70 528.55 528.60 0.6K
08:31 528.50 529.20 528.50 528.55 0.2K
08:32 529.45 529.45 529.45 529.45 0.1K
08:33 528.70 529.80 528.70 529.80 0.3K
08:34 530.10 531.10 530.10 531.10 2.3K
08:35 530.10 530.60 529.95 529.95 0.1K
08:36 530.00 530.75 530.00 530.40 0.1K
08:37 530.90 530.90 530.25 530.25 0.6K
08:38 530.25 530.25 530.10 530.10 0.0K
08:39 528.05 528.80 528.05 528.80 7.9K
08:40 528.80 529.75 528.80 529.75 0.5K
08:41 529.95 529.95 529.05 529.05 0.1K
08:42 530.05 530.05 530.05 530.05 0.0K
08:43 529.20 529.20 529.20 529.20 0.2K
08:44 528.80 528.80 528.80 528.80 0.1K
08:45 528.85 528.85 528.85 528.85 0.1K
08:47 528.80 528.80 528.75 528.80 0.2K
08:49 529.75 529.75 529.65 529.65 1.6K
08:50 529.05 529.60 529.05 529.60 0.1K
08:51 529.00 529.00 529.00 529.00 0.0K
08:52 529.20 529.80 528.95 528.95 0.1K
08:53 529.70 529.70 529.05 529.05 0.0K
08:55 529.85 529.95 529.20 529.95 0.2K
08:56 529.05 529.05 529.05 529.05 0.6K
08:57 529.70 529.95 529.70 529.95 0.3K
08:58 529.95 529.95 529.95 529.95 1.4K
08:59 529.20 529.30 529.20 529.30 0.1K
09:00 528.75 528.75 528.10 528.10 2.2K
09:01 528.10 528.10 528.00 528.10 5.1K
09:02 528.30 528.30 528.00 528.00 2.2K
09:03 528.00 528.05 528.00 528.00 1.6K
09:04 528.30 528.35 528.05 528.35 1.1K
09:05 528.70 529.25 528.70 529.25 0.2K
09:06 529.05 529.60 528.95 528.95 0.4K
09:07 529.05 529.10 528.90 528.90 0.1K
09:08 528.85 528.85 528.85 528.85 0.1K
09:09 528.85 529.00 528.85 528.85 0.0K
09:10 528.85 529.00 528.85 529.00 0.0K
09:11 528.90 528.90 528.85 528.85 0.0K
09:12 528.85 528.85 528.85 528.85 0.4K
09:13 528.85 528.95 528.85 528.95 0.0K
09:14 528.85 528.85 528.85 528.85 0.1K
09:15 528.90 528.90 528.60 528.60 3.5K
09:16 528.80 528.80 528.40 528.40 0.5K
09:17 528.40 528.40 528.40 528.40 0.0K
09:18 528.40 528.40 528.40 528.40 0.3K
09:19 528.40 528.40 528.40 528.40 0.4K
09:20 528.00 528.05 528.00 528.00 0.4K
09:21 528.00 528.00 528.00 528.00 1.0K
09:22 528.15 528.15 528.15 528.15 0.0K
09:23 528.20 528.20 528.15 528.15 0.1K
09:24 528.15 528.15 528.15 528.15 0.1K
09:25 528.15 528.50 528.15 528.50 0.4K
09:26 528.25 528.25 528.25 528.25 0.0K
09:27 528.50 529.00 528.50 529.00 2.2K
09:28 528.85 528.85 528.40 528.40 0.1K
09:29 528.50 528.50 528.30 528.30 0.5K
09:30 528.20 528.20 528.20 528.20 0.2K
09:31 528.40 528.55 528.40 528.55 0.1K
09:32 528.60 528.60 528.35 528.35 0.0K
09:33 528.35 529.55 528.35 529.35 0.6K
09:34 528.80 529.35 528.80 528.80 0.2K
09:35 529.30 529.50 528.50 529.50 1.5K
09:36 529.35 529.55 529.35 529.55 1.6K
09:37 529.65 530.00 528.80 529.45 2.9K
09:38 529.60 529.60 528.90 528.90 0.5K
09:39 529.25 529.25 528.80 528.80 0.4K
09:40 529.40 529.40 528.25 528.25 1.6K
09:41 528.30 528.35 528.30 528.30 0.1K
09:42 528.35 529.10 528.35 528.50 0.1K
09:43 529.10 529.10 529.10 529.10 0.0K
09:44 528.65 528.65 528.50 528.50 0.2K
09:45 528.50 528.60 528.50 528.60 0.0K
09:46 528.65 528.80 528.65 528.80 0.1K
09:47 528.65 528.65 528.45 528.45 0.1K
09:48 528.75 528.75 528.75 528.75 0.0K
09:50 528.60 529.10 528.60 529.10 0.2K
09:51 528.90 528.90 528.90 528.90 0.0K
09:52 529.10 529.75 529.10 529.75 0.4K
09:53 528.85 530.00 528.75 529.35 0.7K
09:54 529.25 529.35 529.25 529.35 0.0K
09:55 528.75 529.15 528.70 528.70 0.6K
09:56 528.65 528.65 528.50 528.50 0.2K
09:57 528.50 529.00 528.50 529.00 0.0K
09:58 528.45 529.00 528.45 529.00 0.3K
09:59 529.65 529.90 529.05 529.05 0.6K
10:00 528.30 528.70 528.30 528.65 1.2K
10:01 528.35 528.35 527.55 527.55 14.3K
10:02 527.30 527.65 527.30 527.65 1.4K
10:03 527.65 527.65 526.80 526.90 6.4K
10:04 526.90 527.05 526.60 526.60 1.5K
10:05 526.60 526.60 526.35 526.35 0.4K
10:06 526.50 527.05 526.50 527.05 2.6K
10:07 527.50 527.55 527.50 527.50 0.5K
10:08 527.95 528.90 527.95 528.90 1.1K
10:09 528.90 528.90 528.40 528.40 1.0K
10:10 528.05 528.30 527.60 528.15 1.5K
10:11 528.05 528.40 528.05 528.40 0.6K
10:12 528.05 528.05 527.05 527.20 1.1K
10:13 527.25 527.25 526.95 527.05 0.4K
10:14 527.15 527.90 526.80 527.90 3.1K
10:15 527.95 527.95 527.25 527.70 0.5K
10:16 527.85 527.85 527.70 527.70 0.1K
10:17 527.05 527.70 527.05 527.10 1.1K
10:18 526.50 526.85 526.30 526.85 3.1K
10:19 526.25 526.70 526.05 526.05 5.5K
10:20 526.40 526.60 526.15 526.20 0.6K
10:21 526.20 526.20 526.15 526.15 0.1K
10:22 526.05 526.15 526.05 526.05 0.9K
10:23 526.15 526.15 526.10 526.15 1.8K
10:24 526.15 526.15 526.15 526.15 0.1K
10:26 526.20 526.75 526.20 526.20 0.4K
10:27 526.50 526.80 526.20 526.80 0.6K
10:28 526.65 527.10 526.45 526.95 0.6K
10:29 527.00 527.00 526.50 527.00 0.3K
10:30 526.95 526.95 526.50 526.50 0.3K
10:31 526.55 526.55 526.50 526.50 0.3K
10:32 526.45 526.45 526.45 526.45 0.2K
10:33 526.45 526.50 526.45 526.45 0.5K
10:34 526.45 526.50 526.45 526.50 0.3K
10:35 526.45 526.90 526.45 526.50 1.6K
10:36 526.55 526.55 526.50 526.55 0.5K
10:37 526.50 526.65 526.50 526.65 0.0K
10:38 526.95 527.05 526.50 526.55 1.3K
10:39 526.75 526.75 526.45 526.65 2.1K
10:40 526.90 526.90 526.45 526.80 0.4K
10:41 526.80 526.80 526.50 526.50 0.1K
10:42 526.45 526.70 526.15 526.15 0.6K
10:43 526.20 526.20 526.20 526.20 0.1K
10:45 526.20 526.75 526.20 526.75 0.3K
10:46 526.70 526.70 526.70 526.70 0.0K
10:47 526.70 526.70 526.70 526.70 0.0K
10:48 526.90 526.90 526.90 526.90 0.0K
10:49 526.55 527.25 526.55 527.25 0.1K
10:50 527.20 527.45 527.20 527.45 0.4K
10:51 527.45 527.45 527.45 527.45 0.0K
10:52 527.50 527.95 527.50 527.95 0.7K
10:53 527.85 527.85 527.75 527.75 0.2K
10:55 527.75 527.75 527.35 527.35 0.2K
10:56 527.35 527.35 527.35 527.35 0.2K
10:57 527.80 527.80 527.45 527.45 0.1K
10:58 527.40 527.40 527.40 527.40 0.0K
10:59 527.45 527.75 527.45 527.75 0.2K
11:00 527.75 527.75 527.50 527.50 0.0K
11:01 527.30 527.30 527.30 527.30 0.0K
11:02 527.10 527.10 526.55 526.55 0.9K
11:03 527.10 527.10 527.10 527.10 0.3K
11:04 526.95 526.95 526.60 526.60 0.5K
11:05 526.55 527.00 526.55 527.00 0.1K
11:06 527.05 527.05 526.55 526.55 0.1K
11:08 527.00 527.00 527.00 527.00 0.0K
11:09 527.65 527.65 527.40 527.40 3.8K
11:11 527.55 527.70 527.15 527.70 0.3K
11:12 527.70 527.80 527.70 527.80 0.0K
11:14 527.85 527.85 527.80 527.80 0.1K
11:15 527.85 527.90 527.85 527.90 0.2K
11:16 527.95 528.20 527.95 528.20 2.5K
11:17 527.90 527.90 527.90 527.90 0.0K
11:18 527.90 528.10 527.75 528.10 0.1K
11:19 527.80 527.80 527.80 527.80 0.0K
11:20 527.80 527.80 527.80 527.80 0.0K
11:21 527.75 527.75 527.75 527.75 0.0K
11:22 527.80 528.20 527.80 528.20 1.2K
11:24 528.75 528.75 528.40 528.40 0.4K
11:25 528.25 528.45 528.25 528.45 0.0K
11:26 528.75 528.75 528.75 528.75 0.0K
11:27 529.30 529.45 529.00 529.00 1.7K
11:28 529.50 529.50 529.20 529.45 0.6K
11:29 529.50 529.50 529.15 529.15 0.1K
11:30 529.50 529.50 529.50 529.50 0.0K
11:31 529.15 529.15 529.15 529.15 0.1K
11:32 529.45 529.45 529.45 529.45 0.0K
11:33 529.50 529.50 529.50 529.50 0.0K
11:34 529.50 529.60 529.50 529.60 0.3K
11:35 529.90 530.60 529.85 530.60 2.6K
11:36 530.50 530.65 530.20 530.65 0.9K
11:37 530.50 530.50 530.10 530.10 1.4K
11:38 530.00 530.00 529.35 529.35 0.2K
11:39 529.20 529.40 529.20 529.40 0.2K
11:40 529.40 529.40 529.40 529.40 0.1K
11:41 529.50 529.50 529.10 529.10 0.2K
11:42 529.30 529.30 529.30 529.30 0.0K
11:43 529.05 529.05 528.50 528.55 0.7K
11:44 528.30 528.30 528.00 528.00 2.2K
11:45 528.00 528.20 528.00 528.20 0.1K
11:46 528.20 528.20 528.00 528.20 0.6K
11:48 528.15 528.15 527.40 527.40 2.7K
11:49 527.55 527.55 527.50 527.50 0.6K
11:51 527.50 527.50 527.20 527.20 0.0K
11:52 527.20 527.20 527.20 527.20 0.0K
11:53 527.45 527.45 527.05 527.05 0.1K
11:54 527.10 527.10 527.05 527.05 0.2K
11:55 527.05 527.05 527.05 527.05 0.1K
11:56 527.35 527.35 527.35 527.35 0.0K
11:58 527.25 527.75 527.25 527.75 0.1K
11:59 527.95 527.95 527.95 527.95 0.1K
12:00 527.85 527.85 527.35 527.35 0.2K
12:01 527.30 527.35 527.30 527.35 0.1K
12:02 527.20 527.20 527.20 527.20 0.1K
12:03 527.20 527.20 526.45 526.45 1.0K
12:04 527.10 527.10 526.75 527.05 0.2K
12:06 526.70 526.70 526.70 526.70 0.0K
12:08 526.95 526.95 526.95 526.95 0.0K
12:09 527.00 527.00 527.00 527.00 0.1K
12:10 527.05 527.20 527.05 527.20 0.2K
12:11 526.85 527.15 526.85 527.15 0.1K
12:12 527.45 527.45 526.90 526.90 0.9K
12:13 526.85 526.85 526.70 526.70 0.0K
12:14 526.60 527.15 526.60 527.15 0.5K
12:15 527.15 527.35 527.15 527.35 0.0K
12:16 527.15 527.50 527.15 527.50 0.2K
12:17 527.00 527.00 526.50 526.50 4.1K
12:18 527.10 527.10 526.60 527.00 0.2K
12:19 527.00 527.00 526.60 527.00 0.3K
12:20 527.00 527.00 527.00 527.00 0.0K
12:21 526.70 526.70 526.65 526.65 0.0K
12:22 527.20 527.30 526.85 527.30 0.2K
12:23 527.30 527.30 527.00 527.00 0.1K
12:24 527.05 527.05 527.05 527.05 0.1K
12:25 527.05 527.60 527.05 527.60 1.1K
12:26 527.80 528.75 527.80 528.75 2.8K
12:27 528.70 528.70 528.70 528.70 0.0K
12:28 528.40 528.85 528.40 528.85 0.4K
12:29 528.85 528.85 528.55 528.55 0.2K
12:30 528.40 528.40 528.40 528.40 0.4K
12:31 528.80 528.95 528.50 528.50 2.3K
12:32 528.35 528.35 528.35 528.35 0.0K
12:33 528.50 528.85 528.15 528.85 2.3K
12:34 528.70 528.70 528.70 528.70 0.0K
12:35 529.15 529.95 529.15 529.50 4.7K
12:36 529.50 529.50 528.85 528.85 1.8K
12:37 528.85 528.85 528.55 528.55 1.4K
12:38 529.05 529.05 528.95 528.95 1.3K
12:39 528.75 529.10 528.75 529.10 0.1K
12:40 529.05 529.45 529.05 529.45 0.5K
12:41 528.85 529.50 528.85 529.50 0.5K
12:42 529.10 529.50 529.10 529.10 0.2K
12:43 528.90 528.90 528.90 528.90 0.0K
12:45 529.10 529.10 529.10 529.10 0.1K
12:46 528.90 528.90 528.75 528.75 1.0K
12:47 528.65 528.65 528.55 528.55 0.0K
12:48 528.75 529.00 528.75 529.00 0.1K
12:49 529.05 529.05 528.45 528.45 0.5K
12:50 528.75 528.75 528.75 528.75 0.0K
12:51 528.30 528.30 528.30 528.30 0.3K
12:52 528.30 528.65 528.30 528.65 0.0K
12:53 528.05 528.55 528.05 528.55 0.3K
12:55 528.75 528.95 528.75 528.95 1.5K
12:57 529.40 529.45 529.40 529.40 0.1K
12:59 529.40 529.45 529.40 529.45 0.3K
13:00 529.35 529.35 528.00 528.00 0.4K
13:01 527.75 528.35 527.75 528.35 0.4K
13:03 528.15 528.35 528.15 528.35 0.0K
13:04 528.10 528.10 528.10 528.10 0.0K
13:05 528.55 528.55 528.55 528.55 0.3K
13:06 528.65 528.65 528.65 528.65 0.0K
13:08 528.65 528.65 528.40 528.40 0.0K
13:09 528.35 528.35 528.35 528.35 0.0K
13:10 528.45 528.45 528.30 528.30 0.3K
13:11 528.20 528.20 528.20 528.20 0.0K
13:14 528.20 528.20 528.15 528.15 0.0K
13:15 528.20 528.50 528.20 528.50 0.2K
13:16 528.60 528.60 528.60 528.60 0.0K
13:19 528.60 528.65 528.60 528.65 0.1K
13:20 528.65 528.65 528.55 528.55 0.7K
13:21 528.55 528.55 528.55 528.55 0.0K
13:22 528.50 528.50 527.75 527.75 0.3K
13:23 527.75 527.85 527.75 527.85 0.1K
13:24 527.65 527.65 527.50 527.50 1.6K
13:25 527.55 527.55 527.55 527.55 0.0K
13:26 527.60 527.60 527.10 527.10 0.4K
13:27 527.10 527.10 527.10 527.10 0.4K
13:28 527.10 527.50 527.10 527.50 0.5K
13:29 527.50 527.50 527.50 527.50 0.0K
13:30 526.85 526.85 526.85 526.85 1.3K
13:31 526.60 526.60 526.60 526.60 0.1K
13:33 527.30 527.30 527.30 527.30 0.0K
13:34 527.10 527.10 527.10 527.10 0.0K
13:35 526.75 526.75 526.50 526.50 0.5K
13:36 526.35 526.35 524.55 524.55 17.8K
13:37 523.75 523.75 522.75 522.75 11.3K
13:38 522.20 522.85 522.15 522.85 4.9K
13:39 523.10 523.10 522.55 522.55 6.2K
13:40 523.10 523.15 523.00 523.00 0.9K
13:41 523.15 523.15 523.15 523.15 0.7K
13:42 523.15 523.55 523.15 523.55 4.1K
13:43 523.55 523.55 523.55 523.55 0.0K
13:44 523.50 523.50 523.50 523.50 0.0K
13:45 523.50 523.65 523.50 523.60 0.3K
13:46 523.35 523.50 522.95 522.95 2.8K
13:47 522.95 522.95 522.35 522.35 1.5K
13:48 522.00 522.00 522.00 522.00 1.2K
13:49 521.85 521.85 521.00 521.00 3.9K
13:50 520.45 520.45 516.60 519.25 34.4K
13:51 519.25 519.95 519.20 519.95 2.0K
13:52 520.00 520.00 519.20 519.20 3.2K
13:53 519.25 519.25 518.15 518.20 7.1K
13:54 518.55 519.75 518.55 519.75 3.3K
13:55 518.95 519.20 518.85 519.20 0.5K
13:56 518.85 519.30 518.30 519.15 2.1K
13:57 518.85 520.60 518.85 520.10 9.4K
13:58 520.05 520.45 519.30 519.30 3.7K
13:59 519.45 520.05 519.40 520.05 0.4K
14:00 519.75 519.75 519.15 519.15 2.0K
14:01 519.10 519.10 519.05 519.05 5.5K
14:02 519.00 519.00 519.00 519.00 0.0K
14:03 519.00 519.00 518.95 518.95 0.0K
14:04 518.95 518.95 518.95 518.95 0.0K
14:05 518.55 518.95 518.50 518.95 1.4K
14:06 518.00 518.35 518.00 518.35 8.1K
14:07 518.40 518.40 517.35 517.35 2.4K
14:08 518.05 518.05 517.10 517.10 1.6K
14:09 517.10 518.20 517.10 518.00 3.1K
14:10 517.75 517.80 517.50 517.80 1.9K
14:11 518.05 518.15 517.25 517.90 2.9K
14:12 517.90 517.90 517.90 517.90 0.1K
14:13 517.55 517.55 517.55 517.55 0.0K
14:14 517.55 517.90 517.55 517.80 0.5K
14:15 517.15 517.75 517.15 517.75 1.3K
14:16 517.65 517.70 517.65 517.70 0.2K
14:17 517.75 517.75 517.75 517.75 0.0K
14:18 517.70 517.70 517.70 517.70 0.1K
14:19 518.30 518.30 518.10 518.10 1.4K
14:20 518.05 518.10 518.05 518.05 0.4K
14:21 518.00 518.00 517.35 517.35 9.8K
14:22 517.00 517.00 516.25 516.85 3.7K
14:23 517.15 517.70 517.00 517.35 1.0K
14:24 517.25 517.25 516.25 516.35 0.9K
14:25 516.25 516.90 516.25 516.90 0.3K
14:26 516.85 516.85 516.75 516.80 0.1K
14:27 516.85 516.85 516.55 516.65 0.4K
14:28 516.70 516.80 516.45 516.80 0.2K
14:29 516.50 516.50 516.50 516.50 0.0K
14:30 516.50 516.50 516.45 516.45 0.1K
14:31 516.30 517.05 516.25 517.05 2.7K
14:32 516.25 516.55 516.25 516.50 2.2K
14:33 516.25 516.45 516.25 516.45 3.5K
14:34 516.50 516.50 516.00 516.20 5.7K
14:35 516.25 517.25 516.25 517.25 2.9K
14:36 517.40 517.40 517.20 517.20 0.4K
14:37 517.10 517.10 516.65 517.00 0.7K
14:38 516.60 516.60 516.20 516.35 0.6K
14:39 516.30 516.65 516.30 516.65 0.2K
14:40 516.75 516.75 516.40 516.40 0.3K
14:41 516.35 516.35 515.00 515.05 6.6K
14:42 515.05 515.40 515.00 515.00 5.2K
14:43 514.90 514.90 514.90 514.90 0.8K
14:44 514.90 515.45 514.90 515.40 0.5K
14:45 515.40 515.75 515.35 515.75 1.4K
14:46 516.00 516.00 515.40 515.45 20.6K
14:47 515.70 515.70 515.55 515.55 0.4K
14:48 514.65 515.05 513.65 513.65 9.6K
14:49 513.25 513.55 512.00 512.00 9.0K
14:50 512.05 512.05 512.00 512.00 3.1K
14:51 512.05 513.35 512.05 513.05 2.0K
14:52 513.05 513.50 513.05 513.50 1.4K
14:53 513.75 513.75 513.50 513.75 0.8K
14:54 513.00 513.05 512.80 512.80 1.7K
14:55 512.50 512.50 512.00 512.25 2.2K
14:56 512.70 514.20 512.70 513.90 3.5K
14:57 512.95 513.10 512.55 513.10 2.4K
14:58 513.60 514.20 513.50 513.50 1.9K
14:59 512.75 512.90 512.75 512.85 0.1K
15:00 512.05 512.85 512.05 512.85 5.1K
15:01 512.85 512.95 512.50 512.50 0.1K
15:02 513.25 515.55 513.25 514.75 8.5K
15:03 514.75 515.50 514.60 515.45 2.0K
15:04 515.80 515.95 515.75 515.80 1.5K
15:05 515.15 515.75 515.05 515.15 1.0K
15:06 515.50 515.75 515.50 515.75 0.2K
15:07 514.80 514.85 514.40 514.75 0.3K
15:08 514.90 515.00 514.90 514.95 0.5K
15:09 514.85 515.70 514.80 515.70 1.3K
15:10 515.40 515.60 515.25 515.40 0.2K
15:11 515.30 516.15 515.30 515.75 2.5K
15:12 516.15 516.20 516.00 516.00 1.7K
15:13 515.10 515.10 515.00 515.10 0.2K
15:14 515.10 515.10 514.75 514.75 0.6K
15:15 514.90 514.95 514.10 514.35 2.3K
15:16 513.70 513.95 513.65 513.95 0.4K
15:17 513.80 513.85 513.55 513.85 1.4K
15:18 513.50 513.90 513.50 513.85 0.3K
15:19 514.10 514.15 514.10 514.15 0.1K
15:20 514.05 514.05 513.85 513.85 0.2K
15:21 514.05 514.05 513.90 513.90 0.6K
15:22 514.20 514.20 513.90 513.90 0.4K
15:23 513.95 514.15 513.95 514.15 0.2K
15:24 513.95 513.95 513.90 513.90 0.7K
15:25 514.15 514.15 513.90 513.95 1.8K
15:26 514.10 514.10 513.90 513.90 0.2K
15:27 514.10 514.10 513.05 513.05 1.7K
15:28 513.05 513.30 513.05 513.30 0.8K
15:29 513.10 513.80 513.10 513.30 3.6K
15:30 513.35 513.70 513.20 513.20 0.3K
15:31 513.05 513.55 513.05 513.55 2.4K
15:32 513.60 513.85 513.60 513.85 0.7K
15:33 513.95 514.70 513.95 514.00 1.0K
15:34 513.70 513.80 513.40 513.50 0.3K
15:35 513.45 513.60 513.05 513.05 8.3K
15:36 513.10 513.70 513.05 513.70 0.8K
15:37 513.05 513.05 513.05 513.05 0.6K
15:38 513.30 513.70 513.10 513.70 2.0K
15:39 513.35 513.65 513.35 513.60 0.1K
15:40 513.85 515.35 513.85 514.55 2.4K
15:42 514.30 514.30 514.00 514.00 0.9K
15:43 514.30 514.30 514.05 514.05 0.1K
15:44 514.00 514.25 513.90 514.25 0.2K
15:45 514.25 514.25 514.25 514.25 0.0K
15:46 513.90 514.10 513.90 514.10 0.2K
15:47 514.10 514.30 513.85 514.30 0.2K
15:48 514.40 515.90 514.40 515.45 1.4K
15:49 515.40 515.70 515.40 515.55 0.1K
15:50 515.85 515.85 515.70 515.70 0.2K
15:51 515.70 515.70 514.50 514.50 1.0K
15:52 514.55 515.30 514.55 514.90 1.7K
15:53 515.00 515.00 514.85 514.85 0.2K
15:54 514.35 514.35 513.75 513.75 0.7K
15:55 513.35 513.75 512.85 513.75 1.0K
15:56 513.00 514.55 513.00 514.55 1.9K
15:57 514.20 514.60 514.20 514.60 0.7K
15:58 516.75 517.00 516.60 516.65 2.3K
15:59 516.25 516.85 516.15 516.85 0.8K
16:00 516.20 516.90 516.20 516.90 0.6K
16:01 516.75 516.75 516.75 516.75 0.0K
16:02 516.50 516.50 516.50 516.50 0.1K
16:03 516.50 516.50 516.50 516.50 0.2K
16:04 516.95 516.95 516.95 516.95 2.7K
16:05 516.40 516.40 516.30 516.30 0.1K
16:06 516.55 516.85 516.55 516.85 0.1K
16:08 516.30 516.30 516.30 516.30 0.0K
16:09 516.20 516.95 516.20 516.95 0.8K
16:10 516.95 518.00 516.95 517.55 2.5K
16:11 517.30 517.30 517.20 517.20 0.1K
16:12 517.15 517.15 516.95 516.95 0.0K
16:13 516.95 516.95 516.80 516.80 0.2K
16:14 516.65 516.65 516.50 516.50 0.1K
16:15 516.05 516.05 516.00 516.05 0.4K
16:16 516.40 516.85 516.15 516.15 0.4K
16:17 516.65 516.90 516.05 516.90 0.7K
16:18 516.70 516.70 515.95 515.95 1.5K
16:19 515.35 515.75 515.05 515.05 2.1K
16:20 514.35 514.35 513.15 513.75 1.9K
16:21 513.50 514.10 512.80 512.80 4.9K
16:22 513.45 513.45 512.55 512.60 3.4K
16:23 512.55 512.55 511.25 511.55 8.1K
16:24 511.25 511.85 510.90 510.90 1.0K
16:25 511.50 511.50 511.40 511.50 0.2K
16:26 511.45 511.90 511.45 511.90 3.0K
16:27 512.35 512.35 511.70 512.05 0.7K
16:28 512.45 512.45 512.05 512.45 0.2K
16:29 512.10 513.05 512.10 513.05 0.6K
16:30 512.85 512.85 512.20 512.20 0.8K
16:31 512.80 513.40 512.80 513.05 1.3K
16:32 512.90 512.95 512.55 512.55 0.8K
16:34 511.90 512.35 511.85 511.85 1.1K
16:35 511.50 512.25 511.50 512.25 3.5K
16:36 511.95 511.95 511.65 511.65 0.3K
16:37 511.30 511.65 511.30 511.65 0.3K
16:38 512.30 513.35 512.30 512.95 1.4K
16:39 512.40 512.40 512.40 512.40 0.0K
16:41 512.40 512.40 512.25 512.25 0.0K
16:42 512.40 512.40 512.20 512.20 0.1K
16:43 512.70 512.70 512.70 512.70 0.2K
16:44 512.45 512.45 511.20 511.60 3.2K
16:45 512.00 512.00 511.40 511.40 0.4K
16:46 512.00 512.00 512.00 512.00 0.6K
16:47 512.05 512.80 512.05 512.25 1.2K
16:48 512.70 512.70 512.30 512.30 0.2K
16:49 512.30 512.75 512.30 512.75 0.3K
16:50 514.45 514.45 513.40 513.40 6.4K
16:51 513.40 514.20 513.40 514.20 0.6K
16:52 514.20 516.05 514.20 515.05 6.2K
16:53 515.00 515.00 514.85 514.85 0.3K
16:54 514.85 515.00 514.85 514.95 0.5K
16:55 514.85 514.85 514.45 514.45 0.6K
16:56 514.60 514.60 514.60 514.60 0.1K
16:57 514.55 514.55 514.55 514.55 0.0K
16:58 515.05 515.05 515.05 515.05 1.1K
16:59 516.00 516.00 516.00 516.00 1.0K
17:00 515.90 517.75 515.90 517.40 4.5K
17:01 516.75 516.95 516.40 516.40 1.2K
17:02 516.85 516.85 516.85 516.85 0.3K
17:03 515.85 515.95 515.10 515.70 1.6K
17:04 515.80 515.90 515.40 515.90 0.1K
17:05 515.90 515.90 515.70 515.70 0.1K
17:06 515.60 515.60 514.95 514.95 0.1K
17:07 514.20 514.55 514.10 514.20 0.7K
17:08 514.55 514.55 513.70 513.70 2.1K
17:09 514.10 514.10 514.10 514.10 0.3K
17:10 514.15 514.30 514.15 514.30 0.2K
17:11 514.35 514.35 514.35 514.35 0.2K
17:12 514.25 514.25 514.25 514.25 0.0K
17:13 514.35 514.35 514.20 514.20 0.4K
17:14 514.25 514.25 513.55 513.80 1.2K
17:15 513.65 513.80 513.65 513.80 0.3K
17:16 513.75 513.75 513.15 513.65 0.2K
17:17 513.70 513.75 513.35 513.35 0.1K
17:18 513.80 514.30 513.80 514.30 1.1K
17:19 514.30 514.30 514.25 514.25 0.2K
17:20 513.95 514.35 513.95 514.35 0.6K
17:21 514.35 516.50 514.35 516.50 5.8K
17:22 516.50 516.50 516.20 516.50 1.3K
17:23 516.50 516.50 516.35 516.35 0.0K
17:24 516.50 516.70 516.50 516.70 0.4K
17:25 516.65 516.65 516.50 516.50 0.1K
17:26 516.50 516.50 515.95 515.95 1.4K
17:27 515.95 516.25 515.90 516.25 0.0K
17:28 516.35 516.35 516.35 516.35 0.3K
17:29 516.35 516.35 516.05 516.05 0.1K
17:30 516.30 517.10 516.30 517.10 3.0K
17:31 519.80 519.80 517.80 517.80 7.9K
17:32 517.45 517.75 517.45 517.75 0.1K
17:34 517.40 517.80 517.40 517.80 0.8K
17:35 518.35 522.00 518.35 522.00 9.4K
17:36 521.35 522.20 520.90 522.20 5.1K
17:37 521.90 522.00 519.95 519.95 2.4K
17:38 519.95 521.00 519.95 521.00 2.5K
17:39 522.75 524.95 522.75 523.55 14.3K
17:40 524.45 524.75 524.15 524.40 5.3K
17:41 525.00 525.40 524.50 524.50 4.0K
17:42 524.65 524.70 524.00 524.00 2.7K
17:43 523.85 523.85 523.25 523.25 1.8K
17:44 523.00 523.00 521.00 521.10 2.8K
17:45 521.55 522.80 521.55 522.15 2.1K
17:46 522.15 522.40 521.75 522.40 1.2K
17:47 522.40 524.60 522.40 523.10 8.9K
17:48 523.30 523.50 523.15 523.50 0.3K
17:49 523.45 524.75 523.45 524.75 1.0K
17:50 523.90 525.40 523.90 524.50 5.3K
17:51 523.75 523.75 523.40 523.40 2.0K
17:52 523.25 523.25 522.30 522.50 1.3K
17:53 522.80 523.05 522.75 523.05 0.3K
17:54 523.20 523.20 521.70 521.70 1.6K
17:55 521.70 522.55 521.00 521.00 1.2K
17:56 521.75 521.75 521.15 521.45 0.5K
17:57 522.80 523.25 522.30 523.10 0.7K
17:58 522.45 522.45 521.35 522.30 2.1K
17:59 521.95 522.35 521.10 522.30 2.8K
18:00 522.70 522.70 521.95 521.95 0.9K
18:01 521.25 521.85 521.00 521.20 4.3K
18:02 521.10 521.75 521.10 521.75 1.3K
18:03 521.75 522.40 521.75 522.35 0.3K
18:04 522.65 522.85 522.65 522.85 0.0K
18:05 522.75 523.20 522.75 523.20 0.3K
18:06 523.40 523.40 521.90 522.25 1.6K
18:07 521.90 521.90 521.15 521.15 2.4K
18:08 520.75 521.10 520.55 521.10 0.5K
18:09 521.00 521.00 520.95 521.00 0.1K
18:10 521.00 521.00 521.00 521.00 0.7K
18:11 521.00 521.10 521.00 521.10 0.1K
18:12 521.30 521.30 521.30 521.30 0.0K
18:13 521.25 521.30 520.50 520.50 1.3K
18:14 520.00 520.35 519.95 519.95 1.3K
18:15 519.85 519.95 519.30 519.95 0.3K
18:16 519.95 520.65 519.95 520.15 1.8K
18:17 521.50 521.50 521.50 521.50 0.3K
18:18 520.80 521.55 520.80 521.55 0.1K
18:19 521.05 521.05 520.70 520.70 0.1K
18:20 520.45 520.45 519.60 519.70 0.1K
18:21 520.20 520.20 520.20 520.20 0.0K
18:22 520.55 520.55 519.90 520.20 0.4K
18:23 520.25 520.45 520.25 520.25 0.0K
18:24 519.90 519.90 519.00 519.00 0.3K
18:25 519.25 519.30 519.25 519.30 0.0K
18:26 519.10 520.60 519.10 520.60 0.1K
18:27 520.15 520.55 520.10 520.15 0.0K
18:28 520.50 520.55 520.50 520.55 0.0K
18:29 520.50 520.50 519.95 520.10 0.2K
18:30 520.50 520.50 519.40 519.40 0.5K
18:31 518.95 518.95 518.80 518.80 0.2K
18:32 519.75 519.95 519.75 519.95 2.3K
18:33 519.85 520.10 519.45 520.10 0.7K
18:34 520.05 520.75 519.60 519.60 1.2K
18:35 520.00 520.00 518.80 518.80 1.0K
18:36 519.00 519.05 518.65 518.65 0.7K
18:37 518.70 519.60 518.45 518.60 1.0K
18:38 519.05 519.05 518.45 518.45 0.3K
18:39 519.25 519.25 518.95 519.00 1.2K
18:45 518.35 518.35 518.35 518.35 0.7K
19:05 516.90 517.35 513.90 513.95 7.9K
19:06 513.90 514.65 513.90 514.60 2.4K
19:07 516.65 516.65 515.50 515.65 1.8K
19:08 516.20 516.30 516.20 516.30 0.2K
19:09 516.40 516.40 516.40 516.40 0.1K
19:10 517.25 517.70 517.25 517.70 0.6K
19:11 517.70 518.00 517.55 517.55 1.7K
19:13 518.05 518.05 517.65 517.65 0.0K
19:15 518.35 518.35 517.40 517.40 0.3K
19:16 517.30 517.85 517.30 517.85 0.0K
19:17 517.85 517.85 516.95 516.95 0.1K
19:18 517.05 517.05 515.00 515.60 1.8K
19:19 515.80 516.70 514.90 514.90 2.5K
19:20 515.55 516.65 515.55 516.10 1.3K
19:21 515.65 515.65 515.45 515.60 0.1K
19:22 515.90 515.90 515.90 515.90 0.0K
19:23 515.90 515.90 515.85 515.85 0.0K
19:24 515.55 515.55 515.50 515.50 0.2K
19:25 515.60 515.90 515.60 515.90 0.4K
19:26 515.65 515.75 515.45 515.45 1.2K
19:27 515.95 516.00 515.95 516.00 0.0K
19:28 515.60 515.70 515.60 515.70 0.2K
19:29 515.45 515.70 515.45 515.70 0.3K
19:32 515.80 515.80 515.70 515.70 0.4K
19:33 515.70 515.70 514.90 514.90 1.2K
19:34 514.95 515.00 514.50 514.50 0.1K
19:35 514.40 514.40 514.10 514.10 0.5K
19:36 514.95 514.95 514.10 514.10 1.5K
19:37 514.50 514.55 514.10 514.10 1.2K
19:38 513.15 513.15 512.50 512.50 1.4K
19:39 512.40 513.15 512.00 513.15 2.0K
19:40 512.70 512.70 512.10 512.10 1.1K
19:41 512.00 512.00 511.25 511.70 3.9K
19:42 511.85 512.25 511.85 512.00 0.0K
19:43 511.55 513.85 511.55 513.85 3.3K
19:44 513.85 513.85 513.85 513.85 0.0K
19:45 512.50 513.00 512.20 512.20 1.4K
19:46 512.80 512.80 512.00 512.00 0.2K
19:47 511.40 511.40 511.10 511.20 0.4K
19:48 510.95 510.95 510.30 510.30 1.8K
19:49 510.40 510.60 510.40 510.60 1.4K
19:50 511.55 512.00 511.55 512.00 0.8K
19:51 512.30 513.50 512.30 513.30 5.4K
19:52 513.35 513.35 513.30 513.30 0.3K
19:53 513.45 513.50 512.95 513.50 0.2K
19:54 514.00 514.45 513.80 513.80 1.1K
19:55 513.75 513.75 512.20 512.20 0.4K
19:56 511.90 512.20 511.90 511.90 0.3K
19:57 511.40 512.05 511.05 511.05 1.2K
19:58 511.10 511.10 510.50 510.50 9.5K
19:59 510.25 510.50 510.15 510.50 0.8K
20:00 510.40 510.40 510.25 510.25 0.0K
20:01 510.10 510.10 510.00 510.00 4.5K
20:02 510.20 510.20 510.20 510.20 0.0K
20:03 510.50 512.10 510.50 512.10 3.4K
20:04 512.25 513.00 512.25 513.00 1.6K
20:05 513.00 513.00 512.35 512.35 0.1K
20:06 513.00 513.50 513.00 513.00 0.3K
20:07 513.05 513.05 513.00 513.00 0.1K
20:08 513.00 513.00 513.00 513.00 0.1K
20:09 513.15 513.45 513.15 513.45 0.1K
20:10 513.55 514.20 513.55 514.20 1.5K
20:11 514.20 514.45 514.20 514.35 1.0K
20:12 513.20 513.75 513.20 513.75 0.0K
20:13 513.00 513.00 512.40 512.80 0.4K
20:14 513.10 513.10 512.80 512.80 0.0K
20:15 513.10 513.10 513.10 513.10 0.2K
20:16 512.60 512.70 512.60 512.60 0.0K
20:17 512.90 513.05 512.90 513.05 0.1K
20:18 513.25 513.25 513.25 513.25 0.0K
20:19 514.00 514.10 514.00 514.10 1.2K
20:20 514.50 514.50 514.20 514.20 0.4K
20:21 513.95 513.95 513.95 513.95 0.1K
20:22 513.65 513.65 511.35 511.60 2.7K
20:23 511.90 511.90 511.90 511.90 0.0K
20:24 512.00 512.45 512.00 512.45 0.0K
20:26 512.20 512.80 512.15 512.15 0.8K
20:27 512.05 512.25 511.95 512.25 0.3K
20:28 511.85 511.85 511.85 511.85 0.1K
20:29 511.55 512.20 511.55 512.20 0.2K
20:30 512.65 512.65 512.65 512.65 0.1K
20:31 512.45 512.45 512.20 512.20 0.1K
20:32 512.40 513.05 512.40 513.05 0.1K
20:33 512.65 512.65 512.65 512.65 0.0K
20:34 513.25 513.25 513.25 513.25 0.0K
20:35 512.70 512.95 511.55 511.55 1.5K
20:36 511.55 511.55 511.55 511.55 0.1K
20:37 511.55 512.80 511.55 512.55 0.6K
20:38 512.90 512.95 512.90 512.95 0.2K
20:39 513.45 513.80 513.45 513.80 1.2K
20:40 513.20 513.20 513.20 513.20 0.1K
20:41 512.45 512.45 512.45 512.45 0.0K
20:42 512.95 512.95 512.95 512.95 0.0K
20:43 512.00 512.00 512.00 512.00 0.7K
20:44 512.35 512.35 511.80 511.80 0.2K
20:45 511.70 511.70 511.35 511.35 4.1K
20:46 510.65 510.65 508.65 508.65 24.2K
20:47 509.95 509.95 509.15 509.65 7.2K
20:48 508.55 508.55 507.00 507.00 2.8K
20:49 507.65 508.10 507.20 507.90 1.9K
20:50 507.30 507.30 506.70 506.90 2.3K
20:51 506.75 507.35 505.45 505.45 7.6K
20:52 505.40 505.55 505.40 505.55 1.5K
20:53 506.15 506.30 505.90 506.15 1.3K
20:54 506.10 506.15 505.60 505.60 1.2K
20:55 506.95 506.95 505.20 505.20 8.9K
20:56 505.05 505.05 504.05 504.55 11.1K
20:57 503.10 503.75 502.90 503.75 6.8K
20:58 503.10 504.05 503.10 504.00 3.4K
20:59 504.50 504.50 503.75 504.30 0.8K
21:00 504.40 504.40 503.85 503.85 4.0K
21:01 503.40 504.00 503.40 503.95 0.8K
21:02 504.00 504.00 503.90 503.90 0.1K
21:03 503.45 503.45 503.30 503.30 1.1K
21:04 503.85 504.20 503.85 504.20 9.9K
21:05 505.00 505.00 504.20 504.75 1.1K
21:06 505.00 505.00 503.90 504.45 2.5K
21:07 503.70 504.45 503.70 504.45 1.2K
21:08 504.30 504.30 503.90 504.10 0.2K
21:09 502.00 502.00 501.00 501.00 4.6K
21:10 499.60 499.60 496.90 496.90 32.0K
21:11 496.80 497.80 496.80 497.15 10.6K
21:12 497.85 497.85 497.00 497.60 6.0K
21:13 497.70 499.30 497.70 498.10 3.0K
21:14 497.65 497.80 497.15 497.60 1.5K
21:15 497.65 497.85 497.25 497.85 1.9K
21:16 499.00 499.25 498.65 498.65 3.6K
21:17 498.25 498.75 498.15 498.15 2.7K
21:18 498.80 498.80 498.40 498.45 3.0K
21:19 499.00 499.00 498.55 499.00 0.6K
21:20 499.35 500.85 499.00 500.10 9.0K
21:21 500.10 500.75 499.90 500.05 2.2K
21:22 500.75 500.75 500.05 500.05 1.6K
21:23 500.05 500.25 500.05 500.25 0.5K
21:24 500.45 500.45 499.00 499.35 7.6K
21:25 498.20 498.90 498.05 498.50 2.0K
21:26 498.10 499.10 498.10 498.95 0.1K
21:27 498.95 498.95 498.90 498.90 0.3K
21:28 498.85 498.85 498.55 498.55 0.2K
21:29 498.60 498.60 497.25 497.25 1.9K
21:30 498.15 498.35 497.50 497.70 3.1K
21:31 498.05 498.65 497.70 498.20 0.5K
21:32 498.65 498.65 497.60 497.60 1.9K
21:33 497.55 498.00 497.50 497.50 0.3K
21:34 497.50 497.55 497.40 497.40 0.6K
21:35 497.45 497.95 497.45 497.95 1.3K
21:36 497.35 497.70 497.00 497.00 4.6K
21:37 497.00 497.00 496.90 496.90 0.9K
21:38 496.85 497.60 496.85 497.40 0.6K
21:39 498.00 499.15 498.00 499.15 6.4K
21:40 499.00 500.25 499.00 500.25 4.5K
21:41 500.60 500.60 497.05 497.05 16.8K
21:42 496.90 498.05 496.90 498.05 2.8K
21:43 497.85 498.05 497.50 497.50 0.0K
21:44 497.10 497.55 497.00 497.00 1.5K
21:45 496.70 496.70 495.00 495.00 13.6K
21:46 495.00 496.70 495.00 496.70 10.7K
21:47 497.00 497.20 496.70 497.10 6.6K
21:48 496.80 497.80 496.80 497.50 8.9K
21:49 497.35 497.50 496.95 496.95 1.1K
21:50 496.85 496.85 496.20 496.20 2.3K
21:51 496.35 497.05 496.35 496.75 3.6K
21:52 496.60 497.15 496.60 496.95 2.0K
21:53 496.90 497.35 496.90 497.35 0.3K
21:54 497.05 497.05 496.05 496.05 1.7K
21:55 496.70 496.75 496.25 496.25 0.7K
21:56 496.40 498.55 496.40 498.55 5.0K
21:57 498.60 499.20 498.60 498.95 5.2K
21:58 498.90 498.95 498.30 498.70 2.3K
21:59 498.00 498.20 498.00 498.20 0.5K
22:00 497.05 497.30 496.60 497.00 0.2K
22:01 496.95 498.15 496.95 497.80 1.0K
22:02 498.00 498.35 497.95 498.35 0.1K
22:03 498.55 502.00 498.55 502.00 25.1K
22:04 501.35 501.75 500.85 500.85 6.3K
22:05 499.20 500.65 498.40 500.65 14.1K
22:06 500.45 500.50 500.15 500.50 0.9K
22:07 500.60 500.90 500.60 500.90 0.4K
22:08 500.85 500.85 500.85 500.85 0.0K
22:09 499.75 500.20 499.75 500.20 0.4K
22:10 500.40 500.50 500.10 500.10 0.3K
22:11 500.00 500.10 498.85 499.45 1.3K
22:12 499.60 499.60 498.70 498.70 1.8K
22:13 498.80 498.80 498.45 498.80 0.3K
22:14 499.25 499.25 498.65 498.65 0.1K
22:15 498.60 499.00 498.45 498.45 0.5K
22:16 498.40 498.40 498.10 498.10 1.1K
22:17 497.10 498.10 497.10 498.10 2.3K
22:18 498.00 498.00 497.40 497.40 0.3K
22:19 497.90 497.95 497.35 497.35 0.8K
22:20 497.35 497.40 497.35 497.40 1.3K
22:21 497.35 497.35 497.15 497.15 1.1K
22:22 497.00 497.00 497.00 497.00 2.1K
22:23 497.35 497.35 496.65 496.70 2.4K
22:24 497.40 497.40 496.70 497.20 4.5K
22:25 497.05 497.05 496.80 496.80 0.2K
22:26 497.05 497.60 497.05 497.55 5.6K
22:27 497.60 497.60 497.10 497.10 1.1K
22:28 498.00 498.30 498.00 498.30 0.2K
22:29 498.20 498.30 498.20 498.30 0.2K
22:30 498.20 498.45 498.00 498.00 1.4K
22:31 498.10 498.65 498.05 498.35 0.5K
22:32 498.30 498.30 498.00 498.30 0.3K
22:33 498.10 498.70 498.00 498.00 6.0K
22:34 498.10 498.30 498.10 498.25 0.0K
22:35 498.10 498.10 498.00 498.00 0.5K
22:36 498.00 498.00 498.00 498.00 1.0K
22:37 498.00 498.00 498.00 498.00 0.5K
22:38 498.05 498.05 498.00 498.00 0.1K
22:39 497.90 497.90 497.00 497.10 3.0K
22:40 497.10 498.55 496.80 498.55 2.9K
22:41 498.40 498.40 497.50 497.70 1.0K
22:42 497.70 497.70 497.25 497.70 0.5K
22:43 497.70 497.70 497.05 497.05 1.1K
22:44 497.25 497.80 497.25 497.80 0.7K
22:45 497.65 498.05 497.65 497.95 0.5K
22:46 498.35 498.40 498.35 498.40 0.2K
22:47 498.35 498.35 497.70 497.95 0.3K
22:48 497.35 498.20 497.35 498.10 0.1K
22:49 498.25 498.25 497.75 497.75 0.5K
22:50 498.25 498.30 498.20 498.30 0.2K
22:51 498.35 498.35 498.00 498.00 0.1K
22:52 497.85 498.00 497.85 498.00 0.0K
22:53 497.80 497.95 497.80 497.95 0.0K
22:54 498.00 498.00 498.00 498.00 0.2K
22:55 498.00 498.00 498.00 498.00 0.5K
22:56 498.35 498.35 498.35 498.35 0.1K
22:57 498.40 498.40 498.35 498.35 3.2K
22:58 498.35 498.35 498.35 498.35 0.1K
22:59 498.45 498.45 498.05 498.30 1.4K
23:01 498.25 498.25 498.25 498.25 0.0K
23:02 498.05 498.70 498.05 498.70 5.5K
23:03 498.70 498.75 498.25 498.25 0.0K
23:04 498.50 499.10 498.50 498.95 1.2K
23:05 498.05 499.10 498.05 499.10 3.2K
23:06 498.95 498.95 498.95 498.95 0.0K
23:07 498.70 499.35 498.70 499.00 0.7K
23:08 498.05 498.80 498.05 498.80 0.4K
23:09 498.40 498.40 498.40 498.40 0.1K
23:10 498.20 498.25 498.05 498.25 5.5K
23:11 498.70 498.70 498.20 498.20 0.3K
23:12 498.60 498.60 498.60 498.60 0.2K
23:14 498.65 498.65 498.25 498.25 0.0K
23:16 498.95 498.95 498.95 498.95 0.1K
23:17 498.05 498.05 498.05 498.05 3.0K
23:18 498.05 498.05 498.05 498.05 0.0K
23:19 498.05 498.05 497.80 497.80 0.3K
23:20 497.80 498.05 497.80 498.05 0.0K
23:21 497.95 497.95 497.85 497.85 0.1K
23:22 497.95 497.95 497.80 497.80 0.1K
23:23 497.80 497.80 497.80 497.80 0.0K
23:24 497.95 498.65 497.95 498.65 0.2K
23:25 498.65 498.70 498.65 498.70 0.3K
23:27 498.95 499.20 498.95 499.20 0.2K
23:28 498.55 498.55 498.55 498.55 0.6K
23:29 498.70 498.70 498.05 498.05 1.3K
23:30 498.35 499.10 498.35 499.10 0.1K
23:31 498.95 498.95 498.95 498.95 0.2K
23:32 499.00 499.00 498.95 498.95 0.2K
23:33 498.95 498.95 498.95 498.95 0.0K
23:34 498.95 498.95 498.95 498.95 0.0K
23:35 498.95 498.95 498.35 498.35 2.9K
23:36 498.45 498.45 498.45 498.45 0.0K
23:37 498.40 498.40 498.40 498.40 0.1K
23:38 498.60 498.65 498.60 498.65 0.2K
23:39 498.60 498.70 498.60 498.65 0.1K
23:40 498.65 498.70 498.65 498.70 0.2K
23:41 498.80 498.80 498.80 498.80 0.9K
23:42 498.65 499.10 498.65 499.10 0.5K
23:43 498.65 499.15 498.65 499.15 1.0K
23:44 499.10 499.65 498.60 499.65 1.3K
23:45 498.80 499.15 498.70 499.15 0.3K
23:46 498.95 498.95 498.95 498.95 0.1K
23:47 498.25 498.25 498.00 498.00 2.2K
23:48 497.85 498.25 497.85 498.05 0.2K
23:49 497.95 498.95 497.95 498.45 0.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available