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
06:50 478.00 478.00 478.00 478.00 414.6K
06:51 478.00 478.00 478.00 478.00 0.0K
06:52 478.00 478.00 478.00 478.00 0.0K
06:53 478.00 478.00 478.00 478.00 0.0K
06:54 478.00 478.00 478.00 478.00 0.0K
06:55 478.00 478.00 478.00 478.00 0.0K
06:56 478.00 478.00 478.00 478.00 0.0K
06:57 478.00 478.00 478.00 478.00 0.0K
06:58 478.00 478.00 478.00 478.00 0.0K
06:59 478.00 478.00 468.95 468.95 2.2K
07:00 467.75 467.75 463.30 463.30 8.5K
07:01 463.80 464.75 463.80 464.75 8.5K
07:02 464.20 464.75 463.40 464.00 0.9K
07:03 464.00 464.00 462.50 462.50 3.3K
07:04 461.35 462.15 461.35 462.15 8.0K
07:05 462.90 464.65 462.40 464.65 1.4K
07:06 464.95 466.15 463.70 463.70 3.0K
07:07 463.80 463.80 463.00 463.00 0.6K
07:08 463.20 464.15 463.20 464.10 1.5K
07:09 463.65 464.00 463.25 463.65 2.4K
07:10 463.05 463.75 461.90 461.90 1.7K
07:11 461.15 461.15 459.45 459.85 13.0K
07:12 459.10 459.60 458.45 458.45 4.0K
07:13 458.60 458.70 458.45 458.45 1.4K
07:14 458.45 458.45 455.60 455.60 5.6K
07:15 453.80 454.00 453.50 453.50 10.9K
07:16 455.05 456.00 455.05 456.00 9.6K
07:17 455.90 455.90 454.20 454.20 2.4K
07:18 454.50 454.75 453.25 454.30 7.9K
07:19 453.70 456.00 453.70 456.00 3.7K
07:20 455.70 455.70 455.05 455.05 4.6K
07:21 454.70 455.25 454.25 454.25 1.5K
07:22 454.30 455.05 453.85 455.05 1.6K
07:23 454.95 454.95 453.85 454.05 1.9K
07:24 454.05 454.60 453.75 454.05 2.6K
07:25 454.10 454.75 454.10 454.75 0.9K
07:26 455.00 455.00 454.30 454.30 1.0K
07:27 454.95 454.95 453.85 454.75 0.3K
07:28 454.80 455.10 454.30 454.30 0.4K
07:29 453.85 454.30 453.50 453.50 0.9K
07:30 453.80 453.80 451.10 451.20 7.5K
07:31 450.75 450.90 450.05 450.55 6.6K
07:32 450.65 450.90 450.35 450.75 4.0K
07:33 450.00 450.00 446.30 446.30 10.5K
07:34 446.35 446.35 441.90 442.75 14.2K
07:35 442.50 444.80 442.50 444.80 4.3K
07:36 444.55 445.45 444.55 445.30 2.0K
07:37 445.00 445.00 444.00 444.55 3.6K
07:38 444.00 444.00 441.50 441.50 4.0K
07:39 441.65 442.30 441.30 441.65 2.1K
07:40 441.40 443.50 441.40 441.90 6.1K
07:41 444.65 447.50 444.60 447.25 9.3K
07:42 446.50 446.50 444.30 445.00 2.5K
07:43 445.50 445.50 444.55 444.60 5.5K
07:44 444.65 445.60 444.65 445.60 7.5K
07:45 447.00 449.40 447.00 449.40 7.7K
07:46 447.95 447.95 445.45 447.05 3.1K
07:47 446.75 448.85 446.75 448.55 1.6K
07:48 448.00 449.15 448.00 448.85 2.4K
07:49 448.60 448.65 445.50 445.55 14.9K
07:50 448.90 449.95 447.40 449.95 22.3K
07:51 447.75 447.75 446.20 446.20 5.1K
07:52 446.60 446.80 446.00 446.80 3.3K
07:53 445.75 446.65 445.70 446.65 1.5K
07:54 447.05 447.05 446.35 447.05 0.4K
07:55 447.40 447.70 447.40 447.65 0.7K
07:56 446.15 446.50 445.65 445.65 3.9K
07:57 445.30 445.45 445.00 445.45 2.8K
07:58 443.00 444.15 442.50 444.15 9.3K
07:59 444.40 445.00 443.75 445.00 1.2K
08:00 444.95 445.60 444.70 444.70 1.1K
08:01 444.95 444.95 443.25 443.50 2.9K
08:02 443.80 444.45 442.90 444.45 5.9K
08:03 443.60 444.60 443.60 444.55 2.4K
08:04 444.75 446.15 444.75 446.15 6.8K
08:05 445.10 446.90 445.10 446.90 2.7K
08:06 447.60 447.60 446.95 447.35 1.5K
08:07 448.80 449.80 448.80 449.40 9.6K
08:08 449.40 449.65 448.30 448.30 1.9K
08:09 447.45 447.70 447.20 447.70 1.4K
08:10 447.55 447.55 447.00 447.00 1.2K
08:11 447.00 447.00 446.20 446.20 0.8K
08:12 446.25 447.45 446.25 446.55 0.4K
08:13 446.70 446.75 446.50 446.50 1.5K
08:14 447.00 447.05 446.50 446.50 3.1K
08:15 446.20 446.20 445.25 445.25 1.6K
08:16 445.60 445.60 444.95 445.00 4.7K
08:17 445.45 445.65 444.50 444.95 2.8K
08:18 444.80 445.75 444.80 445.75 0.9K
08:19 446.20 448.00 446.00 447.95 3.1K
08:20 448.30 448.30 446.35 446.75 0.2K
08:21 446.50 446.60 445.45 446.60 1.2K
08:22 446.45 446.45 445.05 445.50 0.6K
08:23 445.45 445.60 444.95 444.95 0.1K
08:24 446.20 446.85 445.50 446.85 3.6K
08:25 446.50 447.80 446.50 447.80 0.8K
08:26 448.45 448.45 447.80 448.25 0.3K
08:27 448.45 448.45 448.20 448.35 1.3K
08:28 447.25 447.35 446.65 447.05 0.8K
08:29 447.85 447.85 446.75 446.90 0.4K
08:30 447.00 447.10 446.60 446.60 2.1K
08:31 445.60 445.75 445.15 445.15 0.6K
08:32 445.55 445.55 444.60 445.05 1.0K
08:33 445.20 445.95 444.55 445.50 1.3K
08:34 445.30 445.30 444.15 445.05 1.9K
08:35 444.40 445.00 444.40 444.85 1.3K
08:36 444.15 445.05 444.15 445.05 4.4K
08:37 444.80 444.95 444.75 444.75 0.6K
08:38 444.75 444.75 444.40 444.60 0.5K
08:39 444.50 444.50 443.05 443.05 3.9K
08:40 443.95 444.30 443.20 444.30 2.7K
08:41 444.30 444.30 443.85 444.20 0.3K
08:42 443.85 444.00 443.85 444.00 0.3K
08:43 444.05 444.95 444.05 444.95 1.3K
08:44 444.30 445.10 444.30 445.10 0.6K
08:45 445.20 446.10 445.20 446.10 2.1K
08:46 445.90 446.20 445.00 445.00 1.4K
08:47 444.85 445.15 444.85 445.15 0.3K
08:48 445.00 445.00 444.00 444.00 1.4K
08:49 444.45 444.45 443.70 443.70 0.1K
08:50 444.20 444.20 443.70 443.70 0.4K
08:51 443.70 444.55 443.70 443.80 0.3K
08:52 444.50 446.30 444.50 445.75 2.6K
08:53 445.95 446.45 445.95 446.45 0.5K
08:54 446.05 446.05 445.35 445.80 0.6K
08:55 445.80 448.40 445.80 448.40 5.3K
08:56 449.00 449.00 447.55 447.55 1.5K
08:57 447.60 447.60 446.80 447.00 0.1K
08:58 446.20 446.85 445.55 446.15 0.5K
08:59 446.15 447.80 446.15 447.00 0.9K
09:00 446.00 446.40 446.00 446.40 3.6K
09:01 444.40 444.40 443.25 443.25 5.2K
09:02 443.55 443.80 443.25 443.30 3.6K
09:03 443.25 444.00 443.25 444.00 1.3K
09:04 443.70 444.95 443.70 444.95 1.7K
09:05 444.80 445.75 444.80 445.10 1.3K
09:06 446.15 446.15 444.45 445.05 1.0K
09:07 445.05 445.05 444.00 444.75 0.2K
09:08 444.70 444.70 444.00 444.00 0.7K
09:09 444.30 444.30 443.75 444.15 1.2K
09:10 443.65 444.30 443.65 444.30 0.0K
09:11 444.40 445.20 444.40 445.20 0.1K
09:12 445.00 445.00 443.70 443.70 6.1K
09:13 443.25 443.25 441.10 441.15 14.5K
09:14 441.35 441.35 440.45 440.45 8.8K
09:15 440.45 440.45 440.20 440.20 1.3K
09:16 438.10 438.10 436.85 437.45 18.2K
09:17 437.40 437.55 436.05 437.55 8.3K
09:18 436.85 438.80 436.85 438.30 5.5K
09:19 438.55 438.95 438.00 438.65 3.7K
09:20 438.35 439.85 438.25 438.50 8.2K
09:21 438.00 438.00 436.55 437.45 4.2K
09:22 437.10 437.10 434.00 434.00 4.8K
09:23 434.90 435.00 434.40 434.60 2.1K
09:24 434.00 434.00 433.40 433.75 8.3K
09:25 434.45 435.55 433.90 434.70 5.6K
09:26 434.20 434.90 433.45 433.45 8.0K
09:27 433.60 434.65 433.60 434.10 5.1K
09:28 434.25 434.25 433.30 434.25 2.9K
09:29 433.80 434.40 433.80 434.15 1.6K
09:31 433.30 433.45 433.05 433.45 10.3K
09:32 433.00 433.00 432.00 432.00 5.7K
09:33 432.10 432.10 431.75 431.75 7.1K
09:34 431.95 431.95 431.40 431.70 5.4K
09:35 431.85 432.95 431.70 432.45 7.6K
09:36 432.50 432.50 431.35 431.35 2.1K
09:37 431.70 431.80 431.05 431.05 4.1K
09:38 431.30 431.40 430.00 430.15 10.9K
09:39 430.15 430.40 430.05 430.30 0.8K
09:40 430.30 430.30 430.30 430.30 1.7K
09:41 430.30 430.30 430.15 430.20 0.8K
09:42 430.30 430.30 427.60 427.60 6.1K
09:43 427.25 427.35 426.40 426.40 10.3K
09:44 426.45 426.45 425.80 425.80 5.4K
09:45 424.00 429.60 424.00 429.05 29.2K
09:46 428.55 429.30 424.85 424.85 13.8K
09:47 424.80 424.80 423.90 424.00 6.7K
09:48 424.95 429.25 424.95 426.20 17.2K
09:49 426.85 429.05 426.85 429.05 1.6K
09:50 429.40 431.50 429.05 430.20 10.2K
09:51 429.85 429.85 429.00 429.80 0.8K
09:52 429.60 429.60 427.20 427.20 7.8K
09:53 427.35 429.10 427.25 428.70 4.0K
09:54 429.30 429.30 428.00 428.00 3.3K
09:55 428.90 428.90 427.75 427.90 0.4K
09:56 428.50 428.85 428.40 428.85 1.9K
09:57 428.40 428.40 428.20 428.25 0.2K
09:58 428.60 428.60 427.60 427.75 3.6K
09:59 427.00 429.00 427.00 427.85 4.6K
10:00 425.70 425.70 425.70 425.70 13.6K
10:01 425.55 425.55 424.00 425.00 10.1K
10:02 425.65 427.00 425.10 427.00 18.5K
10:03 428.25 428.25 425.40 427.00 13.5K
10:04 426.75 426.95 426.50 426.60 3.3K
10:05 426.45 426.55 424.95 425.95 13.6K
10:06 426.15 428.70 426.15 428.55 15.7K
10:07 428.05 428.70 427.50 427.75 3.5K
10:08 428.55 429.90 428.35 429.65 5.0K
10:09 428.90 429.15 427.05 427.90 11.3K
10:10 427.75 429.25 427.70 429.25 6.3K
10:11 429.90 431.70 429.35 429.35 8.3K
10:12 430.30 430.60 429.30 430.40 5.1K
10:13 430.10 431.55 430.10 431.10 5.1K
10:14 431.10 434.00 430.85 434.00 17.4K
10:15 434.00 435.65 434.00 435.65 6.1K
10:16 436.30 437.20 436.25 436.90 17.4K
10:17 436.85 436.85 433.00 433.05 16.1K
10:18 432.90 433.85 432.90 433.80 2.4K
10:19 434.05 435.10 434.05 435.00 4.9K
10:20 435.30 435.30 432.50 432.50 5.7K
10:21 432.00 433.25 430.65 430.85 15.3K
10:22 431.65 432.30 431.30 431.75 11.2K
10:23 430.60 432.05 430.60 431.40 2.6K
10:24 431.00 432.90 431.00 432.90 2.4K
10:25 433.20 433.80 432.00 432.00 0.8K
10:26 432.05 433.40 431.55 433.40 2.6K
10:27 432.50 432.55 432.10 432.20 3.3K
10:28 432.80 434.20 431.95 434.10 14.3K
10:29 434.40 435.25 434.15 434.70 6.6K
10:30 434.40 434.40 431.80 432.90 11.7K
10:31 433.10 433.10 431.05 431.05 3.5K
10:32 431.70 432.40 431.05 431.05 1.8K
10:33 433.30 434.75 433.05 433.40 11.3K
10:34 433.20 434.15 433.00 433.75 1.8K
10:35 435.05 435.30 433.80 435.30 5.1K
10:36 435.50 438.75 435.50 436.45 12.6K
10:37 437.00 438.65 437.00 437.15 9.6K
10:38 436.90 439.85 436.90 439.85 11.9K
10:39 439.75 439.95 438.65 438.65 13.1K
10:40 438.65 439.00 436.50 436.50 4.8K
10:41 436.85 436.85 436.20 436.70 3.7K
10:42 436.10 438.55 436.10 437.80 2.1K
10:43 438.05 438.25 436.55 437.00 0.8K
10:44 437.05 437.05 436.35 436.35 1.7K
10:45 436.60 436.80 436.20 436.20 0.8K
10:46 436.60 436.60 436.00 436.35 0.5K
10:47 436.00 436.95 435.65 436.95 6.9K
10:48 437.05 437.05 436.55 437.05 2.6K
10:49 437.50 437.95 437.50 437.75 0.8K
10:50 437.25 438.55 437.25 437.40 0.8K
10:51 436.70 437.90 436.70 437.45 0.8K
10:52 437.30 437.80 436.85 436.85 0.4K
10:53 436.60 436.60 435.50 435.50 1.2K
10:54 435.60 435.75 434.70 435.50 3.4K
10:55 436.30 436.75 435.85 436.75 4.5K
10:56 436.95 438.00 436.95 438.00 0.5K
10:57 437.05 437.75 436.90 437.70 3.1K
10:58 437.05 437.30 437.05 437.30 0.1K
10:59 437.90 438.75 437.45 438.45 6.0K
11:00 438.65 439.25 437.10 437.10 6.4K
11:01 437.10 438.00 436.50 436.50 4.1K
11:02 436.20 437.65 435.80 437.30 8.5K
11:03 437.25 438.85 437.25 438.85 1.8K
11:04 438.80 440.20 438.80 439.50 4.5K
11:05 439.50 439.95 438.65 439.05 2.3K
11:06 439.90 439.90 437.00 437.60 2.8K
11:07 437.65 438.10 436.70 437.15 2.3K
11:08 437.25 437.80 436.65 436.85 2.2K
11:09 437.55 437.60 436.90 437.40 7.5K
11:10 437.00 437.10 436.00 436.00 1.4K
11:11 434.70 436.10 434.70 435.35 4.9K
11:12 435.10 435.10 433.40 433.70 4.5K
11:13 433.50 433.60 433.35 433.60 4.9K
11:14 433.95 434.45 432.95 434.45 1.4K
11:15 434.40 435.75 433.75 433.75 1.6K
11:16 433.85 434.40 433.55 434.40 1.0K
11:17 434.00 434.00 433.55 433.75 2.2K
11:18 435.00 435.00 434.75 434.75 0.6K
11:19 433.65 434.70 433.65 434.70 1.2K
11:20 434.70 435.30 434.70 434.70 3.0K
11:21 434.70 434.70 433.70 433.70 6.0K
11:22 433.45 433.85 433.00 433.85 2.0K
11:23 433.10 434.10 432.70 433.40 1.3K
11:24 433.25 433.40 433.00 433.30 1.3K
11:25 433.85 435.05 433.55 434.95 2.4K
11:26 435.00 435.00 434.50 435.00 0.9K
11:27 434.25 435.05 433.85 435.05 1.7K
11:28 434.55 434.95 434.10 434.95 2.4K
11:29 434.85 435.00 434.30 435.00 1.0K
11:30 434.55 435.00 434.50 435.00 3.0K
11:31 435.55 435.65 435.00 435.40 0.6K
11:32 435.50 435.70 435.50 435.70 0.8K
11:33 435.65 435.65 434.15 434.60 0.4K
11:34 434.05 434.40 434.00 434.25 0.3K
11:35 434.40 434.55 434.00 434.00 0.5K
11:36 434.05 434.20 434.05 434.20 0.3K
11:37 434.05 435.35 434.05 435.35 2.5K
11:38 435.10 435.55 434.20 434.20 2.0K
11:39 433.30 434.50 433.30 434.10 3.8K
11:40 434.30 434.75 434.05 434.05 0.4K
11:41 434.05 434.55 434.05 434.55 0.5K
11:42 434.40 434.40 432.90 432.90 4.7K
11:43 433.25 433.30 433.05 433.05 0.3K
11:44 433.05 433.15 431.25 431.25 7.4K
11:45 430.95 430.95 430.50 430.50 6.6K
11:46 430.80 430.95 430.40 430.40 0.9K
11:47 430.45 430.45 428.50 429.30 3.3K
11:48 429.10 429.10 428.50 428.90 1.2K
11:49 428.55 429.35 428.55 429.25 1.3K
11:50 429.00 429.55 428.75 429.55 0.3K
11:51 429.05 429.05 429.00 429.05 0.2K
11:52 429.30 429.75 428.70 429.15 3.2K
11:53 428.55 428.55 426.05 426.20 21.9K
11:54 426.65 426.65 425.55 426.10 4.2K
11:55 426.40 429.30 426.40 428.45 7.0K
11:56 427.90 427.90 426.85 427.50 0.4K
11:57 427.10 427.35 426.30 427.20 2.5K
11:58 426.85 428.05 426.85 428.05 0.4K
11:59 428.00 428.00 427.45 427.90 0.2K
12:00 427.45 428.45 427.45 428.45 1.1K
12:01 427.75 428.90 427.75 428.90 0.9K
12:02 428.15 429.55 428.15 428.80 1.0K
12:03 429.10 429.50 428.85 429.50 0.0K
12:04 429.15 432.45 429.15 432.45 14.4K
12:05 432.35 432.35 430.45 430.45 2.7K
12:06 430.10 430.50 430.10 430.40 0.1K
12:07 429.70 429.70 429.05 429.40 1.2K
12:08 430.70 431.00 430.35 430.95 1.1K
12:09 430.75 431.85 430.70 430.70 0.3K
12:10 431.90 431.90 431.15 431.15 0.1K
12:11 430.95 431.40 430.70 430.70 1.0K
12:12 430.40 431.20 429.05 429.05 2.1K
12:13 429.10 429.90 429.05 429.15 0.5K
12:14 429.35 430.05 429.10 430.05 0.8K
12:15 429.95 430.75 429.95 430.10 1.0K
12:16 430.45 430.80 429.80 430.80 0.2K
12:17 430.35 430.35 429.80 430.20 0.5K
12:18 430.00 430.05 429.85 429.85 0.8K
12:19 429.80 429.80 429.45 429.45 0.6K
12:20 429.45 429.60 428.70 428.70 1.4K
12:21 428.60 429.15 428.60 428.70 0.2K
12:22 428.95 428.95 428.60 428.75 0.4K
12:23 428.60 429.00 428.50 428.75 0.6K
12:24 428.45 428.45 427.40 427.60 16.2K
12:25 428.00 428.40 428.00 428.40 0.7K
12:26 428.60 428.60 428.60 428.60 0.2K
12:27 427.80 428.00 427.45 428.00 0.1K
12:28 428.00 428.50 428.00 428.50 0.9K
12:29 428.60 428.85 428.25 428.85 1.0K
12:30 428.80 428.80 428.80 428.80 0.0K
12:31 428.30 428.70 428.30 428.40 0.7K
12:32 427.80 427.80 427.30 427.30 1.6K
12:33 426.70 427.30 426.55 426.55 0.9K
12:34 426.50 426.75 426.50 426.50 1.0K
12:35 426.20 426.50 425.60 425.60 3.2K
12:36 425.95 425.95 425.30 425.65 2.9K
12:37 425.25 425.25 425.00 425.00 5.2K
12:38 425.00 425.00 424.25 424.25 2.2K
12:39 424.35 424.75 424.00 424.50 6.4K
12:40 424.25 424.25 422.40 422.65 13.2K
12:41 423.75 423.85 422.90 423.00 2.8K
12:42 423.85 423.85 423.10 423.10 11.0K
12:43 423.65 424.00 423.20 423.25 6.7K
12:44 423.50 423.50 422.40 422.40 2.8K
12:45 421.65 422.35 421.65 421.90 9.2K
12:46 422.40 422.75 421.90 421.90 0.7K
12:47 421.90 422.50 421.80 422.50 2.4K
12:48 421.85 421.85 421.40 421.45 5.7K
12:49 421.85 421.85 421.35 421.40 7.3K
12:50 421.70 421.70 420.25 420.25 13.3K
12:51 420.75 421.40 420.70 421.05 2.6K
12:52 421.05 421.90 421.05 421.10 4.6K
12:53 421.15 421.70 420.50 420.55 2.2K
12:54 420.65 421.70 420.65 421.70 3.7K
12:55 421.60 421.60 421.15 421.15 1.2K
12:56 421.40 421.40 420.60 420.60 2.2K
12:57 420.65 420.65 420.40 420.40 2.4K
12:58 420.40 420.45 420.20 420.20 0.9K
12:59 420.00 420.05 416.90 416.90 18.2K
13:00 417.45 417.45 415.90 416.60 14.9K
13:01 416.45 416.75 415.90 416.75 4.7K
13:02 416.65 416.95 416.10 416.50 2.3K
13:03 416.80 418.10 416.80 417.05 38.0K
13:04 417.20 418.10 417.10 417.35 14.4K
13:05 417.80 418.00 417.30 417.30 2.6K
13:06 417.55 417.80 417.50 417.70 0.4K
13:07 418.10 418.10 416.90 417.00 20.3K
13:08 417.65 417.65 417.00 417.00 0.6K
13:09 417.15 417.15 413.80 413.80 12.7K
13:10 414.25 415.00 414.05 414.45 7.9K
13:11 414.85 415.50 414.50 415.15 3.7K
13:12 415.35 415.60 414.55 414.55 6.6K
13:13 413.60 413.60 410.55 410.55 38.6K
13:14 410.40 412.15 410.40 411.50 30.5K
13:15 409.90 411.50 409.90 411.50 21.1K
13:16 411.50 412.70 411.50 412.65 7.2K
13:17 411.35 411.35 410.65 411.20 12.9K
13:18 411.35 412.30 411.25 412.30 6.4K
13:19 413.60 414.20 413.25 413.25 19.9K
13:20 413.95 414.05 413.00 413.00 7.0K
13:21 413.35 414.60 413.00 413.10 9.2K
13:22 413.55 414.00 413.10 414.00 3.9K
13:23 413.90 414.20 413.45 413.65 3.8K
13:24 413.60 413.60 412.05 413.50 13.6K
13:25 413.35 413.35 413.00 413.35 5.1K
13:26 413.25 413.45 411.50 411.50 8.2K
13:27 411.80 412.65 411.80 412.10 6.2K
13:28 412.55 412.60 412.20 412.20 0.7K
13:29 412.75 413.45 412.70 413.45 5.7K
13:30 413.15 413.65 413.00 413.10 5.6K
13:31 413.25 413.65 413.10 413.10 3.2K
13:32 413.35 413.35 412.65 412.70 6.5K
13:33 413.50 413.50 412.65 412.80 3.3K
13:34 412.70 413.40 412.65 412.65 2.4K
13:35 412.75 413.65 412.75 413.65 0.4K
13:36 413.45 416.25 413.45 416.00 23.1K
13:37 416.10 416.75 415.15 415.25 16.4K
13:38 415.70 416.30 415.15 415.15 4.4K
13:39 415.75 416.80 415.15 416.80 16.0K
13:40 416.95 417.55 416.00 417.55 16.6K
13:41 416.15 416.25 416.00 416.20 8.0K
13:42 416.40 417.10 416.40 417.10 8.5K
13:43 417.15 417.50 416.85 417.50 13.6K
13:44 417.80 417.80 417.05 417.25 8.5K
13:45 417.25 417.30 416.50 416.50 4.5K
13:46 416.80 417.70 416.80 417.30 5.7K
13:47 417.50 418.45 417.50 418.35 23.0K
13:48 418.00 418.75 417.75 418.30 8.9K
13:49 417.55 417.55 416.60 416.75 7.3K
13:50 415.10 417.25 415.00 416.45 34.7K
13:51 416.50 418.00 416.30 418.00 7.7K
13:52 417.90 417.90 416.35 416.50 4.4K
13:53 416.55 416.55 416.25 416.35 4.9K
13:54 416.75 417.70 416.75 417.50 3.1K
13:55 418.00 418.40 417.50 417.90 4.6K
13:56 418.35 418.40 417.60 417.80 9.4K
13:57 418.40 418.60 417.80 418.55 3.0K
13:58 418.40 420.60 418.40 420.50 20.7K
13:59 419.90 419.90 419.00 419.00 9.8K
14:00 419.60 420.50 418.60 420.50 7.6K
14:01 419.90 419.90 419.30 419.30 3.7K
14:02 419.35 419.35 418.95 419.25 2.2K
14:03 419.45 419.45 419.15 419.40 4.1K
14:04 419.50 419.65 419.05 419.05 3.3K
14:05 418.95 419.15 418.60 418.60 1.5K
14:06 418.80 418.80 416.90 418.20 17.9K
14:07 417.00 417.50 416.15 417.50 11.2K
14:08 417.80 418.05 417.50 417.50 6.2K
14:09 417.55 418.45 417.55 417.95 3.6K
14:10 418.40 418.45 417.50 417.85 2.5K
14:11 418.00 418.15 417.85 418.00 1.0K
14:12 418.20 418.90 418.05 418.90 1.8K
14:13 419.05 419.30 418.00 418.00 8.5K
14:14 417.20 417.80 417.15 417.15 6.2K
14:15 418.20 418.20 416.00 416.40 15.7K
14:16 416.50 417.25 416.50 417.25 1.3K
14:17 417.10 417.60 417.10 417.50 0.5K
14:18 417.60 418.95 417.60 418.90 15.0K
14:19 418.10 418.60 418.10 418.25 0.8K
14:20 418.65 420.60 418.50 420.60 10.6K
14:21 420.75 421.00 420.20 421.00 3.9K
14:22 421.00 422.00 420.45 422.00 9.7K
14:23 421.90 422.25 421.20 422.25 4.1K
14:24 422.50 422.50 421.25 421.50 4.5K
14:25 422.25 423.00 422.20 422.25 11.3K
14:26 421.35 421.35 418.70 419.75 12.5K
14:27 419.80 419.90 419.50 419.90 6.2K
14:28 419.45 420.45 419.45 419.95 8.9K
14:29 420.00 421.60 419.70 421.60 5.6K
14:30 421.50 421.70 421.00 421.00 4.3K
14:31 421.95 421.95 421.05 421.15 3.4K
14:32 421.05 421.05 420.20 420.85 3.8K
14:33 420.95 420.95 419.35 419.35 2.7K
14:34 418.40 419.75 418.40 419.10 6.1K
14:35 419.40 419.80 419.40 419.70 3.3K
14:36 419.55 419.75 417.85 417.85 8.3K
14:37 418.10 418.40 417.25 417.40 4.1K
14:38 416.95 417.50 416.75 417.50 4.6K
14:39 417.90 418.55 417.85 418.55 1.7K
14:40 418.50 418.85 418.40 418.60 1.8K
14:41 418.30 418.65 418.30 418.45 0.7K
14:42 418.20 418.55 418.20 418.50 1.5K
14:43 418.15 418.85 418.10 418.85 0.8K
14:44 418.85 419.55 418.40 419.55 3.6K
14:45 419.45 419.90 418.80 419.15 2.4K
14:46 419.15 419.35 418.80 419.35 2.7K
14:47 419.35 419.35 417.95 418.00 4.4K
14:48 418.00 418.95 418.00 418.65 1.8K
14:49 418.50 418.80 417.95 418.35 0.6K
14:50 418.15 418.70 418.15 418.70 2.8K
14:51 418.05 418.30 417.95 418.20 6.2K
14:52 417.05 417.10 415.75 415.75 14.5K
14:53 417.10 417.70 415.85 416.35 14.1K
14:54 416.45 416.55 416.20 416.50 1.5K
14:55 416.00 417.05 415.85 417.05 7.7K
14:56 417.05 417.15 416.35 416.35 0.8K
14:57 416.80 417.30 416.80 417.25 1.2K
14:58 417.30 417.30 416.60 416.75 1.0K
14:59 417.25 417.25 416.60 416.60 2.4K
15:00 416.50 416.65 416.25 416.30 1.3K
15:01 415.75 415.75 415.05 415.05 6.1K
15:02 415.15 415.15 413.10 413.25 13.1K
15:03 413.60 413.85 413.55 413.85 9.0K
15:04 413.75 413.95 413.70 413.85 1.4K
15:05 413.85 413.85 413.65 413.65 2.1K
15:06 413.80 414.65 413.55 414.65 3.2K
15:07 414.50 415.35 414.50 415.35 6.7K
15:08 415.30 416.40 415.10 416.40 10.7K
15:09 416.70 416.75 416.00 416.15 15.0K
15:10 416.00 416.15 414.70 414.70 2.6K
15:11 415.50 415.60 415.15 415.60 0.9K
15:12 415.00 415.00 412.90 413.50 6.0K
15:13 413.15 414.00 413.15 414.00 1.5K
15:14 414.25 415.45 414.25 415.45 3.0K
15:15 415.65 416.15 415.65 416.05 2.9K
15:16 415.40 416.25 415.40 416.25 2.0K
15:17 416.40 416.50 415.65 415.65 2.0K
15:18 415.35 415.90 415.00 415.00 2.3K
15:19 415.00 415.40 415.00 415.00 2.2K
15:20 415.00 416.75 415.00 416.75 6.7K
15:21 415.95 417.30 415.95 417.30 8.7K
15:22 416.80 417.20 416.60 417.20 0.6K
15:23 416.50 416.95 416.50 416.90 0.4K
15:24 416.75 417.95 416.75 417.95 4.9K
15:25 417.45 417.90 416.95 417.75 5.4K
15:26 418.45 418.80 418.40 418.40 11.1K
15:27 417.95 418.85 417.95 418.55 3.1K
15:28 418.55 420.00 418.35 420.00 3.0K
15:29 420.05 421.00 419.80 420.10 11.2K
15:30 420.45 420.85 419.05 420.40 6.9K
15:31 420.85 420.85 419.45 419.50 3.4K
15:32 419.35 419.80 418.95 419.50 5.4K
15:33 419.85 419.90 419.20 419.45 2.8K
15:34 419.50 419.90 419.40 419.40 1.8K
15:35 419.80 419.90 418.35 418.35 3.8K
15:36 418.60 418.60 417.15 418.20 9.5K
15:37 417.90 417.90 416.00 416.15 7.1K
15:38 416.90 418.25 416.90 417.85 4.2K
15:39 417.05 418.40 417.05 418.05 1.3K
15:40 417.25 417.75 417.25 417.55 1.0K
15:41 417.30 417.35 416.95 417.00 4.6K
15:42 417.40 417.55 417.20 417.45 1.3K
15:43 417.65 417.65 417.15 417.15 2.4K
15:44 416.85 417.20 416.50 417.05 4.9K
15:45 417.15 417.75 417.15 417.35 1.7K
15:46 417.20 418.05 416.50 418.05 2.3K
15:47 417.95 418.25 417.55 417.70 1.8K
15:48 417.10 418.20 417.05 417.05 6.9K
15:49 417.00 418.25 417.00 418.25 4.2K
15:50 418.65 419.00 418.10 418.10 2.3K
15:51 419.50 419.50 418.55 418.80 2.0K
15:52 417.95 419.80 417.85 419.05 1.8K
15:53 419.60 419.95 419.00 419.00 8.7K
15:54 419.10 419.50 418.10 419.50 2.8K
15:55 418.85 420.15 418.85 418.95 5.3K
15:56 418.95 420.90 418.95 420.90 8.5K
15:57 419.50 420.30 419.50 419.75 1.7K
15:58 420.25 423.35 420.25 421.65 31.4K
15:59 421.40 422.75 421.40 422.20 9.2K
16:00 421.90 421.95 421.00 421.05 13.0K
16:01 420.75 421.75 420.30 421.75 5.6K
16:02 422.60 423.55 422.60 423.10 11.8K
16:03 422.15 422.90 421.00 421.75 3.2K
16:04 421.75 422.60 421.75 422.60 2.8K
16:05 422.55 423.45 422.20 423.05 8.7K
16:06 423.80 423.90 421.90 423.15 13.5K
16:07 423.15 424.00 423.15 423.75 11.6K
16:08 423.75 424.00 423.15 424.00 16.1K
16:09 423.30 423.40 422.10 423.00 11.9K
16:10 423.90 424.95 423.80 424.30 4.8K
16:11 424.25 424.25 422.25 422.95 11.5K
16:12 423.65 423.65 422.90 422.90 2.3K
16:13 421.55 422.30 421.55 421.90 8.8K
16:14 421.50 422.10 421.00 422.10 13.5K
16:15 422.10 422.15 421.25 421.60 4.6K
16:16 421.90 421.90 421.00 421.00 4.9K
16:17 421.20 421.40 420.65 421.40 8.8K
16:18 421.35 421.35 421.30 421.35 1.1K
16:19 421.40 421.40 420.40 421.25 2.6K
16:20 421.20 421.20 421.00 421.00 0.3K
16:21 421.05 421.25 420.75 420.75 0.3K
16:22 421.05 421.05 421.00 421.05 0.3K
16:23 421.75 421.80 421.65 421.65 2.7K
16:24 421.80 421.80 420.85 421.05 1.9K
16:25 420.55 420.80 420.20 420.20 1.4K
16:26 420.75 420.80 420.00 420.75 3.7K
16:27 420.80 421.60 420.80 421.60 2.2K
16:28 421.45 422.30 421.45 422.30 3.7K
16:29 422.05 422.05 421.10 421.10 1.0K
16:30 421.50 421.50 420.10 420.10 1.2K
16:31 420.00 420.85 420.00 420.85 31.2K
16:32 420.95 422.20 420.80 421.20 8.2K
16:33 421.50 423.35 421.50 423.35 5.3K
16:34 422.60 424.00 422.60 423.40 5.5K
16:35 423.40 424.50 421.90 424.50 10.4K
16:36 423.55 424.65 423.55 424.60 5.9K
16:37 423.65 424.10 422.75 423.10 11.0K
16:38 422.00 422.40 421.55 421.55 5.0K
16:39 421.35 423.40 421.35 423.40 4.9K
16:40 422.85 424.75 422.85 424.70 5.1K
16:41 423.30 423.65 423.30 423.30 6.2K
16:42 424.80 425.00 424.55 425.00 7.8K
16:43 424.95 424.95 423.80 424.00 9.3K
16:44 424.00 424.65 422.40 422.55 7.1K
16:45 423.20 424.25 422.65 423.65 3.9K
16:46 424.40 425.30 424.40 425.30 7.7K
16:47 424.50 425.70 424.50 425.50 4.8K
16:48 425.25 427.65 425.25 427.65 21.9K
16:49 427.50 427.50 425.60 426.35 10.9K
16:50 427.60 428.50 427.50 428.50 14.1K
16:51 428.45 429.90 428.45 429.15 25.9K
16:52 428.95 429.40 428.00 428.95 9.6K
16:53 429.80 429.90 428.45 428.80 14.9K
16:54 429.55 430.10 429.10 429.80 19.0K
16:55 431.05 431.05 428.60 428.75 27.0K
16:56 428.50 430.10 428.50 429.75 7.7K
16:57 427.95 429.65 427.95 429.45 5.0K
16:58 429.55 431.45 429.55 430.65 15.7K
16:59 430.80 431.95 430.50 430.50 7.9K
17:00 430.15 431.10 430.00 431.10 12.7K
17:01 430.90 432.50 430.90 432.40 10.6K
17:02 431.85 432.00 429.00 429.00 16.6K
17:03 430.75 430.75 429.70 429.70 7.4K
17:04 429.45 430.15 429.30 429.60 13.1K
17:05 429.55 431.30 429.50 431.30 4.8K
17:06 431.20 431.20 430.05 430.25 3.2K
17:07 430.45 431.65 430.45 431.65 8.5K
17:08 430.60 431.35 430.00 430.00 5.5K
17:09 430.45 430.45 428.10 428.90 8.8K
17:10 429.60 432.65 429.60 432.60 12.1K
17:11 433.50 434.20 432.65 434.20 22.1K
17:12 434.10 435.35 434.10 435.35 10.6K
17:13 434.85 436.55 434.85 436.55 17.6K
17:14 436.45 436.85 436.00 436.00 15.2K
17:15 435.85 439.15 435.85 438.95 25.5K
17:16 438.25 441.10 438.25 441.10 40.1K
17:17 441.35 448.05 441.35 447.15 48.7K
17:18 443.90 446.10 443.60 443.90 43.5K
17:19 443.70 444.40 441.50 444.00 50.6K
17:20 441.85 442.00 440.35 442.00 27.9K
17:21 442.40 442.40 441.00 442.00 14.4K
17:22 441.95 442.25 440.50 440.50 10.5K
17:23 438.00 440.85 438.00 438.55 30.2K
17:24 439.50 441.55 439.15 439.70 14.0K
17:25 439.00 440.90 439.00 440.90 32.8K
17:26 440.90 441.85 440.70 441.55 14.5K
17:27 440.00 440.00 435.90 435.90 35.4K
17:28 433.65 433.95 431.70 431.75 44.1K
17:29 432.30 435.05 432.30 435.05 30.1K
17:30 434.30 434.75 431.45 432.20 15.3K
17:31 432.45 435.20 431.55 435.20 20.9K
17:32 435.20 435.95 434.30 435.35 13.8K
17:33 435.15 436.15 435.00 436.15 5.6K
17:34 437.95 437.95 434.45 434.45 9.9K
17:35 434.80 435.00 433.70 433.70 9.3K
17:36 433.75 433.75 430.25 430.25 15.5K
17:37 430.35 432.50 430.35 431.60 13.0K
17:38 429.90 430.85 429.90 430.85 5.1K
17:39 431.00 431.15 430.50 430.50 6.1K
17:40 430.65 433.75 430.65 433.75 8.0K
17:41 433.05 435.00 432.40 432.40 13.8K
17:42 433.45 435.00 433.45 433.55 7.9K
17:43 432.70 433.60 432.40 433.40 3.8K
17:44 434.50 435.00 434.25 434.25 8.3K
17:45 434.25 434.55 433.95 434.05 3.4K
17:46 434.40 434.45 434.00 434.45 7.8K
17:47 434.55 434.55 433.35 433.55 3.1K
17:48 431.50 432.00 430.60 430.60 19.8K
17:49 430.40 431.85 430.20 430.70 5.9K
17:50 430.95 433.50 430.95 433.50 5.5K
17:51 433.40 434.90 433.00 434.90 4.6K
17:52 434.40 435.00 433.35 433.40 5.4K
17:53 434.50 435.30 434.10 434.10 3.0K
17:54 433.95 435.35 433.00 434.50 4.3K
17:55 434.70 435.35 434.70 435.20 4.3K
17:56 434.85 434.85 433.55 433.55 4.8K
17:57 433.75 434.85 433.75 434.15 2.9K
17:58 435.00 435.00 434.50 434.50 4.6K
17:59 434.55 434.60 434.20 434.20 1.8K
18:00 434.20 436.05 434.20 435.95 4.0K
18:01 436.90 437.00 436.60 436.60 6.1K
18:02 436.00 436.85 436.00 436.40 5.3K
18:03 436.45 437.50 436.45 437.50 4.8K
18:04 437.45 437.70 436.90 436.95 5.4K
18:05 436.65 437.25 436.65 437.05 1.3K
18:06 437.70 437.70 435.30 435.70 5.2K
18:07 435.65 435.65 434.45 434.50 7.0K
18:08 435.10 435.10 434.35 434.35 1.5K
18:09 434.60 435.00 433.45 435.00 4.1K
18:10 433.45 433.85 433.35 433.80 7.5K
18:11 433.85 434.45 433.05 434.45 3.0K
18:12 435.40 435.40 434.10 435.15 1.6K
18:13 435.75 436.30 434.80 434.80 6.1K
18:14 435.45 435.80 433.20 433.20 2.5K
18:15 431.75 432.30 430.05 430.05 10.1K
18:16 430.05 430.05 428.45 428.45 13.0K
18:17 430.55 431.60 429.90 431.60 17.9K
18:18 430.45 431.60 430.45 430.45 1.3K
18:19 430.35 433.40 430.35 432.10 7.6K
18:20 432.05 433.20 431.45 431.45 1.5K
18:21 431.80 432.70 430.20 430.20 1.1K
18:22 430.70 432.25 430.65 431.30 4.8K
18:23 431.15 431.20 431.00 431.00 0.7K
18:24 430.05 430.40 429.50 429.70 8.6K
18:25 430.15 430.15 426.35 426.90 16.9K
18:26 427.15 428.55 426.45 428.55 9.6K
18:27 427.45 427.45 426.50 427.35 2.1K
18:28 427.20 428.75 427.20 428.75 2.2K
18:29 428.15 428.85 428.15 428.75 4.4K
18:30 428.10 429.30 426.70 429.30 4.1K
18:31 429.00 429.00 427.75 427.75 2.2K
18:32 428.65 428.85 427.40 427.45 1.4K
18:33 427.45 429.15 427.45 429.15 1.0K
18:34 429.00 429.60 429.00 429.50 1.2K
18:35 429.85 429.95 429.65 429.70 0.5K
18:36 429.70 431.35 429.70 431.25 5.2K
18:37 431.50 432.60 431.50 432.00 6.4K
18:38 432.20 432.65 431.70 432.65 0.8K
18:39 432.65 433.20 431.20 431.70 2.4K
18:45 431.25 431.25 431.25 431.25 1.0K
18:47 431.25 431.25 431.25 431.25 0.0K
19:04 432.20 432.20 432.20 432.20 0.1K
19:05 432.10 432.10 431.25 431.45 0.8K
19:06 431.55 431.55 430.50 431.05 1.7K
19:07 430.70 430.80 430.25 430.40 1.5K
19:08 430.30 430.30 429.60 429.60 4.0K
19:09 430.00 430.15 430.00 430.00 0.6K
19:10 429.95 429.95 429.30 429.85 1.9K
19:11 429.45 429.90 429.45 429.90 1.6K
19:12 429.65 430.00 429.40 430.00 1.2K
19:13 430.25 430.25 430.05 430.20 1.7K
19:14 429.55 429.55 429.00 429.00 8.1K
19:15 428.00 428.10 427.35 427.35 9.5K
19:16 427.05 427.25 426.85 426.95 12.6K
19:17 427.00 427.70 427.00 427.45 0.4K
19:18 427.75 428.50 427.25 427.25 2.5K
19:19 427.10 427.55 426.60 427.10 2.3K
19:20 427.30 428.05 427.25 427.40 1.1K
19:21 427.40 427.40 426.65 426.90 2.7K
19:22 426.50 426.50 426.00 426.15 5.2K
19:23 425.20 425.65 424.70 424.70 8.3K
19:24 424.50 424.90 424.40 424.40 3.6K
19:25 424.65 425.55 424.65 425.55 5.1K
19:26 425.50 425.70 425.50 425.70 3.6K
19:27 425.55 427.20 425.55 426.70 8.2K
19:28 427.00 427.35 426.65 427.20 1.2K
19:29 426.70 426.85 426.35 426.85 1.2K
19:30 426.75 426.85 426.75 426.80 0.7K
19:31 426.80 426.80 426.20 426.75 1.3K
19:32 426.80 428.25 426.80 428.00 5.3K
19:33 428.40 428.40 427.90 428.30 6.6K
19:34 428.30 428.35 427.90 428.35 0.2K
19:35 428.40 429.55 428.35 429.55 6.9K
19:36 429.45 429.50 428.85 429.20 1.2K
19:37 429.20 429.20 429.20 429.20 0.9K
19:38 429.20 429.40 428.90 429.40 1.1K
19:39 429.00 429.00 428.75 428.75 0.1K
19:40 428.75 428.75 427.85 428.20 0.6K
19:41 427.95 428.00 427.20 428.00 3.0K
19:42 427.90 427.95 427.10 427.10 0.5K
19:43 427.15 427.80 427.10 427.10 0.7K
19:44 427.40 427.55 426.80 427.50 1.3K
19:45 427.50 428.00 427.50 428.00 1.4K
19:46 428.90 429.10 428.40 428.80 2.9K
19:47 428.40 428.55 427.95 428.30 0.5K
19:48 428.00 428.55 428.00 428.45 0.2K
19:49 428.60 428.85 428.60 428.85 0.0K
19:50 428.95 429.35 428.60 429.35 2.5K
19:51 428.75 428.95 428.50 428.50 0.3K
19:52 428.95 429.00 428.60 428.60 0.2K
19:53 428.90 428.90 428.90 428.90 0.0K
19:54 428.60 428.60 428.55 428.55 0.3K
19:55 428.60 428.60 428.55 428.55 0.4K
19:56 428.35 428.55 428.35 428.50 0.2K
19:57 428.25 428.55 428.20 428.55 0.5K
19:58 428.55 428.55 428.25 428.25 0.5K
19:59 428.20 428.35 428.20 428.35 0.5K
20:00 428.50 430.40 428.50 430.40 8.3K
20:01 430.35 430.80 429.90 429.90 4.2K
20:02 429.60 430.25 429.60 429.80 0.5K
20:03 429.75 429.80 429.70 429.75 3.6K
20:04 429.80 429.90 429.25 429.90 0.5K
20:05 429.90 429.90 429.25 429.60 0.4K
20:06 429.60 429.60 429.55 429.55 0.5K
20:07 429.60 429.80 429.55 429.55 0.4K
20:08 429.45 429.45 428.90 428.90 1.6K
20:09 429.70 429.70 428.80 428.80 0.8K
20:10 429.20 429.20 429.20 429.20 0.0K
20:11 428.85 429.15 428.40 428.40 0.3K
20:12 428.25 428.25 426.35 426.85 8.9K
20:13 427.00 427.00 426.60 426.95 1.0K
20:14 426.75 427.65 426.55 427.65 1.3K
20:15 428.50 428.50 428.30 428.30 0.2K
20:16 428.25 429.00 428.25 429.00 0.5K
20:17 430.55 431.00 430.45 430.80 8.9K
20:18 430.55 431.20 430.55 431.20 1.6K
20:19 431.20 431.35 430.15 430.15 2.0K
20:20 430.65 430.65 430.65 430.65 0.1K
20:21 430.80 431.70 430.80 431.70 2.1K
20:22 431.75 431.75 431.45 431.65 0.3K
20:23 431.50 431.60 431.50 431.60 0.4K
20:24 431.70 433.50 431.70 432.50 10.4K
20:25 433.25 433.55 433.20 433.25 2.3K
20:26 432.75 433.95 432.70 433.95 4.4K
20:27 433.45 433.65 433.20 433.55 0.6K
20:28 432.55 432.80 432.30 432.30 2.2K
20:29 432.15 432.85 432.15 432.85 0.3K
20:30 432.35 433.40 432.35 433.40 3.7K
20:31 433.40 433.45 432.95 432.95 0.2K
20:32 433.30 433.55 432.95 433.35 0.2K
20:33 433.00 433.70 433.00 433.65 1.5K
20:34 433.65 433.70 433.20 433.55 0.5K
20:35 433.20 433.65 432.95 432.95 0.7K
20:36 432.95 433.05 432.95 433.05 0.0K
20:37 433.40 433.55 433.40 433.55 0.0K
20:38 433.60 433.60 433.20 433.50 0.0K
20:39 433.05 433.05 432.30 433.00 1.3K
20:40 433.05 433.05 432.65 433.05 0.0K
20:41 433.05 433.05 432.90 432.90 0.0K
20:42 432.55 432.90 432.55 432.75 0.1K
20:43 432.90 432.90 432.30 432.85 0.4K
20:44 432.50 433.45 432.50 433.45 1.8K
20:45 433.65 434.80 433.65 434.45 9.2K
20:46 434.40 434.80 434.40 434.80 0.1K
20:47 434.80 434.95 434.80 434.90 0.1K
20:48 434.75 434.90 434.75 434.90 1.0K
20:49 435.75 435.75 434.80 434.80 3.2K
20:50 434.75 434.75 434.05 434.05 2.1K
20:51 434.10 434.10 433.55 433.75 0.5K
20:52 433.35 433.55 433.35 433.50 0.5K
20:53 433.50 433.50 433.40 433.45 1.6K
20:54 433.45 433.50 432.95 432.95 1.1K
20:55 433.45 433.50 433.35 433.50 0.7K
20:56 433.55 434.20 433.55 433.75 0.0K
20:57 434.20 434.65 434.20 434.65 0.1K
20:58 434.70 434.70 434.65 434.70 0.1K
20:59 434.70 434.80 434.40 434.40 0.1K
21:00 435.15 435.15 435.15 435.15 0.2K
21:01 435.00 435.00 434.30 434.65 0.1K
21:02 434.40 434.45 433.65 434.15 1.6K
21:03 433.65 433.80 432.90 432.90 2.3K
21:04 432.85 433.30 432.85 433.30 0.5K
21:05 434.00 434.05 433.00 433.00 0.7K
21:06 433.00 434.10 433.00 434.10 1.0K
21:07 434.05 434.05 433.00 433.00 0.7K
21:08 433.50 433.50 433.40 433.40 0.2K
21:09 433.10 434.30 433.10 434.30 1.9K
21:10 433.65 434.65 433.65 434.65 1.1K
21:11 434.80 434.80 434.00 434.75 0.1K
21:12 433.35 433.35 433.25 433.25 0.3K
21:13 433.25 433.75 433.25 433.40 1.7K
21:14 433.40 433.50 433.05 433.05 0.3K
21:15 433.05 433.25 432.75 433.25 0.4K
21:16 432.90 433.85 432.90 433.85 1.0K
21:17 433.90 433.90 433.50 433.75 0.2K
21:18 433.20 433.85 433.20 433.25 0.5K
21:20 433.25 433.25 433.25 433.25 0.8K
21:21 433.75 434.00 433.75 434.00 0.1K
21:22 434.00 434.80 434.00 434.80 1.3K
21:23 434.50 434.80 434.50 434.80 1.1K
21:24 434.65 434.65 434.65 434.65 0.1K
21:25 434.70 434.70 434.25 434.30 0.4K
21:26 434.60 434.75 434.05 434.55 1.9K
21:27 434.30 434.30 434.30 434.30 0.0K
21:28 434.30 434.30 434.00 434.00 1.3K
21:29 434.30 434.30 433.05 433.05 1.2K
21:30 433.15 433.20 433.05 433.20 1.2K
21:31 433.15 433.15 433.15 433.15 0.5K
21:32 433.15 433.50 433.05 433.50 0.4K
21:33 433.10 433.10 433.00 433.00 2.4K
21:34 433.45 433.45 433.00 433.00 2.0K
21:35 433.35 433.90 433.35 433.90 0.2K
21:36 433.90 434.30 433.85 433.85 1.6K
21:37 433.75 434.45 433.75 434.40 1.4K
21:38 434.40 434.45 433.95 434.40 0.4K
21:39 434.30 434.30 434.00 434.00 5.6K
21:40 434.00 434.00 433.40 433.40 0.7K
21:41 433.45 433.90 433.45 433.90 0.1K
21:42 433.90 434.30 433.90 434.30 0.7K
21:43 433.80 434.20 433.80 434.20 0.2K
21:44 434.15 434.20 433.85 433.85 0.0K
21:45 433.70 434.05 433.70 434.05 3.5K
21:46 433.70 434.15 433.70 433.85 0.2K
21:47 434.15 434.15 433.75 434.10 0.3K
21:48 434.15 434.15 433.70 433.75 0.6K
21:49 434.00 434.00 433.70 433.70 1.8K
21:50 433.70 433.70 433.30 433.55 0.2K
21:51 433.00 433.35 433.00 433.35 1.2K
21:52 433.00 433.00 432.65 432.65 2.0K
21:53 432.30 432.65 432.30 432.65 1.5K
21:54 432.30 432.30 432.30 432.30 1.1K
21:55 432.30 432.30 432.10 432.10 1.0K
21:56 431.60 431.80 431.40 431.75 2.7K
21:57 432.00 432.20 431.50 431.50 4.5K
21:58 431.85 431.85 431.70 431.70 0.3K
21:59 431.70 432.00 431.60 431.95 0.1K
22:00 431.80 431.80 431.60 431.60 0.3K
22:01 431.50 431.65 431.05 431.05 6.1K
22:02 431.80 431.80 431.80 431.80 0.1K
22:03 431.90 432.05 431.50 431.50 0.3K
22:04 431.05 431.15 431.00 431.15 3.3K
22:05 430.90 431.10 430.75 430.75 0.2K
22:06 430.75 430.75 430.30 430.30 0.6K
22:07 430.30 430.30 430.10 430.10 0.8K
22:08 430.15 430.15 430.15 430.15 0.1K
22:09 430.05 430.05 429.30 429.30 0.5K
22:10 429.30 429.30 428.00 428.00 4.8K
22:11 427.70 427.90 427.25 427.60 4.0K
22:12 428.10 428.10 427.40 427.50 2.3K
22:13 427.55 427.65 427.30 427.30 5.1K
22:14 427.10 427.95 427.05 427.95 2.0K
22:15 428.00 428.80 428.00 428.00 1.9K
22:16 427.85 428.00 427.80 427.85 0.5K
22:17 428.00 428.25 428.00 428.25 0.1K
22:18 428.00 428.70 428.00 428.40 2.7K
22:19 428.25 428.65 428.20 428.20 0.0K
22:20 428.60 429.00 428.60 429.00 0.8K
22:21 429.00 429.20 429.00 429.15 0.4K
22:22 428.85 429.55 428.85 429.40 0.1K
22:23 429.15 429.15 429.15 429.15 0.0K
22:24 429.05 429.25 429.00 429.25 0.7K
22:25 429.45 429.45 429.00 429.00 2.4K
22:26 428.60 428.70 427.00 427.00 3.2K
22:27 426.75 426.80 426.00 426.00 8.5K
22:28 426.15 426.80 426.15 426.35 2.3K
22:29 426.35 426.65 425.70 425.90 4.2K
22:30 426.00 426.00 425.60 425.60 2.8K
22:31 425.60 426.30 425.60 426.00 0.3K
22:32 426.50 427.20 426.45 426.45 0.5K
22:33 426.90 427.60 426.90 427.60 4.1K
22:34 428.45 429.05 428.45 429.05 1.7K
22:35 428.70 429.45 428.55 428.90 1.7K
22:36 429.00 429.00 428.10 428.10 0.5K
22:37 428.10 428.10 427.45 428.10 1.6K
22:38 428.40 428.40 428.40 428.40 0.0K
22:39 428.40 428.70 428.40 428.70 0.1K
22:40 428.50 428.60 428.50 428.60 0.0K
22:41 428.60 428.80 428.60 428.80 1.1K
22:42 428.40 428.75 428.05 428.05 0.4K
22:43 428.00 428.50 428.00 428.00 0.5K
22:44 428.25 428.25 428.00 428.25 1.6K
22:45 428.25 428.45 428.25 428.40 1.3K
22:46 428.40 428.40 428.40 428.40 0.0K
22:47 428.65 428.65 428.45 428.45 0.6K
22:48 429.90 430.80 429.90 430.80 15.0K
22:49 430.45 431.60 430.45 431.60 2.6K
22:50 432.20 433.35 432.20 432.20 6.1K
22:51 430.65 431.15 430.65 431.15 1.1K
22:52 430.65 431.15 430.35 430.80 1.7K
22:53 430.80 431.10 430.80 431.10 1.2K
22:54 431.45 431.55 430.70 430.85 1.4K
22:55 431.55 433.55 431.55 432.50 4.8K
22:56 432.60 432.60 432.40 432.40 0.3K
22:57 432.30 432.35 432.05 432.05 0.4K
22:58 431.45 431.85 431.30 431.85 1.4K
22:59 431.35 431.35 431.30 431.30 0.2K
23:00 431.30 431.50 431.30 431.45 0.3K
23:01 431.90 431.90 431.75 431.80 0.4K
23:02 433.25 433.25 432.40 432.40 4.8K
23:03 432.40 432.50 432.40 432.50 0.1K
23:04 432.50 432.60 431.40 431.40 0.8K
23:05 431.10 431.15 431.10 431.15 1.3K
23:07 431.40 431.80 431.40 431.80 0.1K
23:08 431.65 431.65 431.35 431.60 0.3K
23:09 431.60 431.70 431.40 431.70 0.6K
23:10 431.60 431.60 431.30 431.30 0.3K
23:11 431.30 431.60 431.30 431.60 0.1K
23:12 431.60 431.60 431.15 431.40 0.3K
23:13 431.40 431.60 431.40 431.45 0.2K
23:14 431.45 431.45 431.45 431.45 0.0K
23:15 431.45 431.60 431.40 431.40 0.7K
23:16 431.40 431.50 431.40 431.50 0.4K
23:17 431.40 431.40 431.00 431.00 1.4K
23:18 431.00 431.35 431.00 431.35 0.5K
23:19 431.00 431.00 431.00 431.00 0.7K
23:20 431.00 431.00 431.00 431.00 0.2K
23:21 430.60 430.60 430.30 430.55 1.6K
23:22 430.35 431.00 430.35 431.00 2.3K
23:23 430.65 430.70 430.25 430.70 3.9K
23:24 431.00 431.10 431.00 431.00 1.8K
23:25 431.00 431.30 431.00 431.30 0.3K
23:26 431.30 431.30 431.00 431.00 0.1K
23:27 431.35 431.35 431.00 431.00 0.3K
23:28 430.95 432.00 430.95 432.00 1.5K
23:29 432.00 432.45 432.00 432.15 1.1K
23:30 432.60 432.60 432.30 432.30 0.4K
23:31 432.30 432.30 432.30 432.30 2.6K
23:32 432.60 432.60 432.20 432.20 0.2K
23:33 432.25 432.60 432.05 432.60 0.6K
23:34 433.00 433.55 433.00 433.55 3.0K
23:35 433.15 433.20 433.10 433.20 0.4K
23:36 433.20 433.55 433.20 433.55 1.3K
23:37 433.85 433.85 433.60 433.60 0.8K
23:38 434.00 434.00 434.00 434.00 0.8K
23:39 433.55 433.55 433.55 433.55 1.4K
23:40 434.00 434.00 433.60 433.60 0.1K
23:41 433.55 433.60 433.55 433.60 0.4K
23:42 433.95 434.00 433.95 434.00 0.3K
23:43 433.55 434.20 433.30 433.80 2.4K
23:44 433.85 434.20 433.05 434.20 4.1K
23:45 434.30 434.30 434.05 434.30 2.4K
23:46 433.95 434.20 433.95 434.20 0.5K
23:47 434.45 434.45 434.35 434.45 0.8K
23:48 434.35 434.35 433.70 433.70 0.7K
23:49 434.45 434.45 433.50 433.50 0.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available