EN+ GROUP

ENPG
🏛️ russian-federation →
394.95
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
06:59 398.00 398.00 398.00 398.00 5.8K
07:00 398.30 400.00 398.30 400.00 38.1K
07:02 398.35 399.25 398.30 399.25 54.5K
07:03 400.10 400.20 400.10 400.20 8.8K
07:04 399.15 399.55 398.40 398.45 9.2K
07:05 398.10 398.35 397.70 398.00 20.7K
07:06 399.15 399.80 398.05 398.75 9.1K
07:07 398.10 398.75 398.00 398.00 4.1K
07:08 398.15 398.15 396.95 396.95 11.0K
07:09 396.70 397.00 396.35 397.00 9.7K
07:10 396.65 396.75 396.65 396.75 0.3K
07:11 396.75 396.75 396.40 396.60 0.3K
07:12 396.60 396.60 396.30 396.30 0.2K
07:13 396.00 396.00 395.75 395.75 2.0K
07:14 395.25 395.50 395.10 395.50 8.6K
07:15 395.50 395.50 395.40 395.40 0.3K
07:16 395.35 395.40 395.10 395.10 2.8K
07:17 395.25 395.25 395.10 395.15 5.9K
07:18 395.40 395.40 395.20 395.20 0.3K
07:19 395.25 395.75 395.25 395.75 4.7K
07:20 396.75 397.60 396.75 397.60 7.6K
07:21 396.55 396.65 396.55 396.60 0.1K
07:22 396.20 396.20 395.50 395.80 3.5K
07:23 395.20 396.90 395.15 395.45 3.7K
07:24 395.25 395.25 395.10 395.10 3.1K
07:25 395.10 395.10 394.40 394.75 6.3K
07:26 394.20 394.20 393.70 393.70 6.2K
07:27 393.70 393.75 393.30 393.70 4.3K
07:28 393.65 394.65 393.60 394.65 6.4K
07:29 394.60 394.65 394.60 394.60 1.1K
07:30 395.35 395.35 394.90 394.90 0.7K
07:32 394.80 394.80 393.45 394.10 2.1K
07:33 394.30 394.90 394.30 394.90 1.2K
07:34 394.80 394.80 394.40 394.40 1.2K
07:35 394.45 394.45 394.45 394.45 0.3K
07:36 394.70 394.70 394.70 394.70 0.0K
07:37 394.70 394.70 394.50 394.50 0.2K
07:38 394.45 394.75 394.45 394.75 1.5K
07:39 394.75 394.80 394.75 394.80 0.0K
07:40 394.80 394.80 394.45 394.55 2.1K
07:41 394.00 394.15 394.00 394.00 0.8K
07:42 393.95 393.95 393.30 393.30 8.9K
07:43 393.20 393.50 392.80 393.05 11.0K
07:44 393.10 393.40 393.10 393.10 3.8K
07:46 393.30 393.85 393.30 393.85 0.5K
07:47 393.85 393.90 393.85 393.85 0.4K
07:48 393.50 393.50 393.10 393.10 7.4K
07:49 393.00 393.05 393.00 393.05 0.9K
07:50 393.05 393.05 392.80 392.80 1.7K
07:51 392.90 392.90 392.80 392.80 0.9K
07:52 392.70 392.70 392.35 392.35 9.1K
07:53 392.35 392.35 391.90 391.90 0.7K
07:54 392.00 392.65 392.00 392.65 2.0K
07:55 393.10 393.65 393.10 393.65 3.7K
07:56 393.55 393.90 393.45 393.85 0.8K
07:57 393.80 393.80 393.80 393.80 1.3K
07:58 393.90 393.90 393.65 393.65 0.5K
07:59 393.80 393.80 393.70 393.70 0.3K
08:00 393.70 394.15 393.70 394.15 0.4K
08:01 393.90 393.90 393.90 393.90 1.1K
08:02 393.90 393.90 393.90 393.90 0.2K
08:04 393.90 393.90 393.90 393.90 1.2K
08:05 393.90 393.90 393.90 393.90 1.2K
08:06 393.65 393.65 393.15 393.15 2.8K
08:07 393.30 393.30 392.10 392.10 2.1K
08:08 392.25 392.75 392.25 392.70 1.5K
08:09 391.30 392.25 391.30 392.20 10.3K
08:10 391.75 391.80 391.75 391.80 0.8K
08:11 391.70 392.00 391.30 392.00 3.9K
08:12 391.95 392.50 391.95 392.50 0.6K
08:13 392.20 392.20 391.90 391.90 0.1K
08:14 391.90 392.90 391.90 392.90 1.2K
08:15 392.35 392.35 392.35 392.35 0.1K
08:16 392.20 392.20 392.20 392.20 0.0K
08:17 392.45 393.35 392.45 393.35 7.3K
08:18 393.80 393.80 393.35 393.40 1.0K
08:19 393.40 393.80 393.40 393.80 1.4K
08:20 393.55 393.80 393.55 393.80 1.8K
08:21 394.00 394.00 393.60 393.60 1.1K
08:22 394.45 394.50 393.75 394.50 3.6K
08:23 394.90 394.90 394.05 394.05 1.5K
08:26 394.45 394.80 394.45 394.80 1.8K
08:27 394.45 394.50 394.45 394.50 1.0K
08:28 395.05 395.50 395.05 395.50 4.9K
08:29 395.65 395.70 395.20 395.70 1.2K
08:30 395.50 396.55 395.50 396.35 6.2K
08:31 397.75 397.75 396.20 396.20 4.5K
08:32 396.50 396.80 396.40 396.80 0.2K
08:33 396.55 396.70 396.55 396.55 0.2K
08:34 397.70 397.70 397.05 397.05 1.4K
08:35 396.90 397.20 396.90 397.20 6.5K
08:37 397.20 397.25 397.15 397.15 0.7K
08:38 397.50 397.50 397.05 397.05 1.0K
08:39 397.35 397.35 397.10 397.25 1.2K
08:40 397.65 397.65 397.40 397.40 0.3K
08:41 397.40 397.60 397.25 397.60 0.1K
08:42 397.45 397.45 397.05 397.45 0.8K
08:43 397.40 397.40 397.40 397.40 0.0K
08:44 397.40 397.40 396.90 396.90 2.0K
08:45 396.75 397.00 396.60 396.90 0.6K
08:46 397.00 397.00 397.00 397.00 0.5K
08:47 396.95 396.95 396.95 396.95 1.6K
08:48 396.90 396.90 396.90 396.90 0.0K
08:49 396.90 396.90 396.85 396.85 0.1K
08:50 396.85 396.85 396.85 396.85 0.0K
08:51 396.60 396.60 396.60 396.60 2.0K
08:52 396.50 396.50 396.50 396.50 0.0K
08:53 396.40 396.40 396.40 396.40 0.0K
08:54 396.40 396.60 396.15 396.15 1.9K
08:55 396.15 396.15 395.65 395.65 1.6K
08:56 395.40 395.70 395.40 395.70 0.7K
08:59 395.85 395.85 395.75 395.75 0.1K
09:00 395.85 395.85 395.25 395.25 2.0K
09:01 395.25 395.50 395.25 395.45 2.8K
09:02 395.40 395.40 395.35 395.35 0.9K
09:03 395.45 395.45 395.45 395.45 1.5K
09:05 395.60 395.60 395.60 395.60 0.0K
09:06 395.25 395.35 395.00 395.35 2.4K
09:07 395.30 395.35 395.30 395.35 0.0K
09:08 395.40 395.60 395.40 395.60 0.0K
09:09 395.50 395.50 395.25 395.25 0.8K
09:10 395.20 395.20 395.10 395.10 0.0K
09:11 394.95 395.20 394.95 395.20 0.5K
09:12 395.15 395.15 395.15 395.15 0.0K
09:13 395.20 395.65 395.20 395.65 0.6K
09:14 395.65 395.65 395.30 395.30 0.9K
09:15 395.50 395.50 395.50 395.50 0.0K
09:16 395.60 395.60 395.60 395.60 0.1K
09:17 395.60 395.60 395.60 395.60 0.0K
09:20 395.35 395.35 395.35 395.35 0.0K
09:21 395.35 395.60 395.35 395.60 0.1K
09:22 395.55 395.55 395.55 395.55 0.0K
09:24 395.70 395.75 395.65 395.65 0.4K
09:25 395.70 395.75 395.70 395.75 0.1K
09:26 395.75 395.85 395.75 395.85 0.4K
09:28 395.85 395.85 395.85 395.85 0.1K
09:29 395.85 395.85 395.85 395.85 0.0K
09:30 395.85 395.85 395.85 395.85 0.1K
09:31 395.85 395.85 395.85 395.85 0.0K
09:32 396.05 396.05 395.85 395.85 0.0K
09:33 396.35 396.40 395.90 395.90 0.6K
09:34 395.95 395.95 395.95 395.95 0.0K
09:35 395.95 395.95 395.95 395.95 0.3K
09:36 395.95 395.95 395.95 395.95 0.5K
09:37 395.95 396.15 395.95 396.15 0.7K
09:38 396.10 396.65 396.10 396.65 0.1K
09:39 396.65 397.00 396.65 397.00 2.7K
09:40 398.20 398.35 398.20 398.35 6.8K
09:41 398.25 398.30 397.40 397.40 2.4K
09:42 397.60 397.65 397.35 397.55 0.1K
09:43 397.55 397.55 397.45 397.55 0.2K
09:44 397.55 398.05 397.55 398.05 2.9K
09:45 398.00 398.00 397.90 397.90 1.5K
09:46 397.85 397.90 397.80 397.90 4.3K
09:47 398.25 399.00 398.25 399.00 7.2K
09:48 399.00 399.00 398.70 398.70 0.6K
09:49 398.60 398.60 398.50 398.50 0.3K
09:50 397.95 398.40 397.95 398.30 2.3K
09:51 398.50 398.50 398.05 398.45 0.4K
09:52 398.10 398.35 398.10 398.30 2.3K
09:53 398.35 398.70 398.35 398.70 3.5K
09:54 398.70 399.90 398.70 399.90 8.5K
09:55 399.50 399.50 398.90 399.05 5.0K
09:56 398.90 399.30 398.65 398.90 4.9K
09:57 398.75 398.75 398.00 398.10 3.4K
09:58 398.25 398.30 398.25 398.30 4.2K
09:59 398.30 398.40 398.30 398.30 10.0K
10:00 398.35 398.35 398.35 398.35 0.7K
10:01 397.90 397.90 397.05 397.20 3.8K
10:02 397.15 397.20 396.70 396.70 2.7K
10:03 396.80 397.10 396.80 397.10 0.6K
10:04 396.60 396.65 396.35 396.35 3.9K
10:05 396.90 397.30 396.70 397.30 6.7K
10:06 397.45 397.50 397.30 397.40 3.7K
10:07 397.50 397.60 397.20 397.60 5.3K
10:08 397.25 397.25 397.15 397.15 2.1K
10:09 397.15 397.20 397.10 397.10 0.7K
10:10 396.80 396.80 396.50 396.60 2.2K
10:11 396.45 397.00 396.40 397.00 5.1K
10:12 397.25 397.25 397.00 397.00 3.4K
10:13 397.10 397.20 397.10 397.10 0.5K
10:14 397.20 397.20 397.20 397.20 0.0K
10:15 397.15 397.15 397.15 397.15 0.1K
10:16 397.25 397.95 397.25 397.95 3.8K
10:17 398.35 398.40 397.80 398.40 3.3K
10:18 397.80 398.00 397.80 397.80 0.4K
10:19 397.85 398.05 397.85 398.05 1.5K
10:20 398.05 398.25 398.05 398.15 0.6K
10:21 398.35 398.35 397.85 397.95 4.6K
10:22 397.95 397.95 397.95 397.95 4.0K
10:23 398.30 398.30 398.30 398.30 0.1K
10:24 398.35 398.50 398.35 398.50 1.0K
10:25 399.00 399.00 398.40 398.90 4.5K
10:26 399.00 399.10 399.00 399.10 3.3K
10:27 399.10 399.10 399.10 399.10 0.1K
10:28 399.10 399.20 399.00 399.00 7.4K
10:29 398.35 398.50 398.25 398.25 0.5K
10:30 398.25 398.40 398.10 398.15 0.8K
10:31 398.00 398.20 398.00 398.15 1.2K
10:32 398.15 398.15 398.00 398.00 9.4K
10:33 397.95 398.00 397.90 397.90 0.8K
10:34 397.95 398.40 397.95 398.30 0.3K
10:35 398.30 398.65 398.30 398.65 0.0K
10:36 398.45 398.85 398.40 398.85 0.7K
10:37 398.75 398.75 398.55 398.60 0.1K
10:38 398.50 398.55 398.20 398.20 1.3K
10:39 398.50 398.50 398.50 398.50 0.1K
10:40 398.40 398.45 398.15 398.45 0.1K
10:42 398.45 398.45 397.90 397.90 3.1K
10:43 398.20 398.20 397.85 397.85 1.4K
10:44 397.90 398.30 397.90 398.30 1.0K
10:45 398.30 398.30 398.15 398.30 0.1K
10:46 397.80 397.90 397.80 397.90 1.5K
10:47 398.30 398.30 397.85 397.85 0.4K
10:48 397.80 397.90 397.80 397.90 1.4K
10:49 397.90 397.90 397.80 397.80 3.0K
10:50 397.85 397.85 397.25 397.25 1.6K
10:51 397.25 397.25 397.00 397.00 1.4K
10:52 397.10 397.10 396.75 396.75 2.0K
10:53 396.55 396.80 396.55 396.55 0.1K
10:54 396.75 396.90 396.75 396.90 0.3K
10:55 396.50 396.50 396.00 396.50 8.4K
10:56 396.00 396.75 396.00 396.55 1.7K
10:57 396.55 396.55 396.55 396.55 0.0K
10:58 396.70 396.70 396.70 396.70 0.0K
10:59 397.00 397.00 396.25 396.25 3.8K
11:00 396.25 396.25 396.10 396.10 0.1K
11:01 396.25 396.25 396.05 396.05 0.7K
11:02 396.20 396.20 396.05 396.05 0.1K
11:03 396.00 396.20 396.00 396.20 0.1K
11:04 396.20 396.75 396.15 396.75 2.7K
11:05 396.15 396.95 396.15 396.30 0.6K
11:06 396.30 396.30 395.10 395.20 5.4K
11:07 395.25 395.55 395.15 395.20 1.7K
11:08 395.20 395.20 395.20 395.20 0.1K
11:09 394.40 394.40 394.40 394.40 4.3K
11:10 394.50 394.95 394.50 394.95 1.7K
11:11 394.90 395.15 394.90 395.15 1.9K
11:12 395.50 395.50 395.15 395.15 2.2K
11:13 395.05 395.40 395.05 395.40 0.0K
11:14 395.50 395.55 395.50 395.55 0.4K
11:15 395.30 396.10 395.30 396.10 1.8K
11:16 396.10 396.10 396.10 396.10 0.0K
11:17 396.10 396.10 396.00 396.00 0.0K
11:18 396.30 396.30 396.30 396.30 0.1K
11:19 396.60 396.85 396.60 396.85 0.3K
11:20 396.90 397.20 396.90 397.05 0.9K
11:21 397.10 397.55 397.10 397.55 3.1K
11:22 397.10 397.30 397.10 397.10 2.0K
11:23 396.70 397.15 396.70 397.00 2.1K
11:24 397.15 397.45 397.15 397.35 0.5K
11:25 397.30 397.30 397.00 397.00 0.2K
11:26 397.25 397.25 397.00 397.20 0.1K
11:27 396.90 397.00 396.90 397.00 0.1K
11:28 397.00 397.50 397.00 397.50 4.0K
11:29 397.50 398.00 397.50 398.00 4.0K
11:30 397.95 398.00 397.85 398.00 1.6K
11:31 398.05 398.05 398.00 398.00 0.1K
11:32 398.25 398.25 398.00 398.00 1.3K
11:33 397.85 397.85 397.60 397.70 0.0K
11:34 397.50 397.70 397.50 397.70 0.2K
11:35 398.00 398.00 398.00 398.00 0.1K
11:36 398.15 398.30 398.15 398.30 0.5K
11:37 398.30 398.30 397.90 398.15 0.1K
11:38 398.05 398.05 398.05 398.05 0.0K
11:40 397.80 397.80 397.80 397.80 0.0K
11:41 398.05 398.05 398.05 398.05 0.1K
11:42 397.80 397.80 397.80 397.80 0.0K
11:43 397.70 397.70 397.65 397.65 0.0K
11:44 397.50 397.50 397.30 397.30 0.8K
11:45 397.60 397.60 397.60 397.60 0.0K
11:46 397.60 397.60 397.50 397.50 1.7K
11:47 397.50 397.60 397.50 397.50 1.4K
11:48 397.50 397.50 397.50 397.50 0.0K
11:49 397.45 397.45 397.25 397.25 0.7K
11:50 397.25 397.25 397.25 397.25 0.0K
11:52 397.50 397.50 397.50 397.50 0.1K
11:54 397.50 397.90 397.50 397.90 0.6K
11:55 397.50 397.80 397.50 397.50 0.6K
11:56 397.50 397.50 397.50 397.50 0.5K
11:57 397.55 397.55 397.55 397.55 1.5K
11:58 397.50 397.50 397.50 397.50 0.0K
11:59 397.50 397.50 397.50 397.50 0.5K
12:00 397.50 397.50 397.50 397.50 0.3K
12:01 397.50 397.50 397.50 397.50 0.3K
12:02 397.50 397.55 397.50 397.50 0.1K
12:03 397.60 397.60 397.60 397.60 0.0K
12:04 397.50 397.50 397.50 397.50 0.7K
12:05 397.00 397.15 397.00 397.15 1.1K
12:06 397.25 397.45 397.25 397.45 0.1K
12:07 397.45 397.95 397.45 397.80 0.7K
12:08 398.05 398.60 398.05 398.60 8.7K
12:09 398.75 398.75 398.75 398.75 4.8K
12:10 399.05 399.15 399.05 399.15 2.2K
12:11 399.05 399.05 398.60 398.60 4.3K
12:12 398.70 398.70 398.50 398.50 0.1K
12:13 398.50 398.50 398.00 398.35 4.5K
12:14 398.30 398.40 397.80 397.80 0.2K
12:15 397.90 397.90 397.90 397.90 0.0K
12:16 398.00 398.00 398.00 398.00 0.1K
12:17 398.05 398.05 398.05 398.05 0.0K
12:18 398.05 398.15 398.05 398.10 0.1K
12:19 398.05 398.10 398.05 398.10 0.0K
12:20 398.00 398.00 398.00 398.00 0.0K
12:21 398.15 398.15 398.15 398.15 0.0K
12:22 398.10 398.10 398.00 398.00 0.5K
12:23 398.15 398.15 398.15 398.15 0.5K
12:24 398.15 398.30 398.15 398.30 0.1K
12:25 398.35 398.60 398.35 398.60 0.2K
12:26 398.60 398.60 398.60 398.60 0.0K
12:27 398.60 398.80 398.60 398.80 0.4K
12:28 398.80 398.80 398.65 398.65 0.4K
12:29 398.95 399.00 398.70 398.70 0.1K
12:30 398.65 398.65 398.30 398.30 0.2K
12:31 398.40 398.70 398.40 398.70 0.0K
12:32 398.40 398.40 398.40 398.40 0.0K
12:33 398.40 398.40 398.40 398.40 0.0K
12:34 398.30 398.40 398.30 398.40 0.1K
12:35 398.70 398.70 398.70 398.70 0.0K
12:36 398.65 398.70 398.65 398.70 0.0K
12:37 398.75 399.00 398.75 399.00 0.2K
12:38 399.00 399.00 398.65 398.65 0.3K
12:39 398.85 398.90 398.40 398.40 3.2K
12:40 398.55 398.55 398.10 398.35 3.3K
12:41 398.10 398.60 398.10 398.60 3.0K
12:42 398.50 398.85 398.50 398.85 0.3K
12:43 399.00 399.35 399.00 399.35 3.8K
12:44 399.50 399.50 398.90 398.90 2.9K
12:45 399.05 399.05 399.05 399.05 0.0K
12:47 399.10 399.10 399.10 399.10 0.1K
12:48 399.20 399.20 399.00 399.10 1.0K
12:49 399.10 399.20 399.10 399.10 0.2K
12:50 399.20 399.20 399.20 399.20 0.0K
12:51 399.20 399.20 399.20 399.20 0.0K
12:52 399.55 399.55 399.40 399.40 7.9K
12:53 399.60 399.60 399.60 399.60 2.4K
12:54 400.25 400.55 400.25 400.50 8.1K
12:55 400.50 400.70 400.30 400.60 2.3K
12:56 400.30 400.30 400.30 400.30 4.6K
12:57 400.25 400.25 400.10 400.10 0.2K
12:58 400.00 400.25 400.00 400.25 0.0K
12:59 400.30 400.60 400.30 400.60 1.4K
13:00 400.80 400.80 400.60 400.60 1.7K
13:01 400.50 400.50 399.40 399.75 5.9K
13:02 399.55 399.75 399.55 399.65 0.6K
13:03 399.55 399.55 399.20 399.20 1.8K
13:04 399.20 399.25 399.05 399.05 1.9K
13:05 399.00 399.20 399.00 399.20 1.7K
13:06 399.35 399.35 399.35 399.35 0.0K
13:07 399.40 399.40 399.10 399.10 0.5K
13:08 399.05 399.05 398.85 398.85 0.6K
13:09 398.20 398.50 398.20 398.50 4.1K
13:10 398.40 398.50 398.40 398.50 0.4K
13:12 398.80 398.80 398.80 398.80 0.0K
13:13 398.80 398.95 398.75 398.75 0.1K
13:14 399.00 399.05 399.00 399.05 0.5K
13:15 399.00 399.05 399.00 399.00 0.2K
13:16 399.00 399.00 399.00 399.00 1.5K
13:17 399.00 399.00 399.00 399.00 1.3K
13:18 399.05 399.25 398.70 398.70 2.2K
13:19 398.50 398.55 398.50 398.55 0.5K
13:20 398.85 398.95 398.85 398.95 0.0K
13:21 398.95 398.95 398.50 398.50 0.2K
13:22 398.50 398.50 398.50 398.50 0.6K
13:23 398.50 398.50 398.50 398.50 0.5K
13:24 399.05 399.05 398.90 398.90 0.2K
13:25 398.90 399.00 398.90 399.00 2.1K
13:26 399.00 399.15 399.00 399.00 0.0K
13:27 399.00 399.00 399.00 399.00 0.2K
13:28 399.10 399.10 399.10 399.10 0.0K
13:29 399.00 399.00 399.00 399.00 0.0K
13:30 399.00 399.00 399.00 399.00 1.9K
13:31 398.45 398.45 398.45 398.45 0.0K
13:32 398.75 398.75 398.75 398.75 0.0K
13:33 398.75 398.75 398.70 398.70 0.4K
13:34 399.60 399.90 399.10 399.90 4.4K
13:35 399.70 400.00 399.70 400.00 0.2K
13:36 399.95 399.95 399.95 399.95 0.1K
13:37 399.60 399.60 399.15 399.35 2.1K
13:38 399.50 399.55 399.15 399.15 0.4K
13:39 398.90 399.60 398.90 399.45 1.0K
13:40 399.25 399.40 399.00 399.40 0.1K
13:41 399.40 399.40 399.00 399.00 0.2K
13:42 399.00 399.25 399.00 399.25 0.0K
13:44 399.00 399.00 399.00 399.00 3.1K
13:45 398.80 399.00 398.55 398.65 0.5K
13:46 398.95 398.95 398.15 398.15 1.1K
13:47 398.25 398.25 398.00 398.20 6.5K
13:48 398.00 398.30 398.00 398.00 0.5K
13:49 398.20 398.25 398.00 398.25 3.1K
13:50 398.00 398.05 398.00 398.05 0.3K
13:51 398.00 398.15 398.00 398.15 0.2K
13:52 398.00 398.25 398.00 398.00 0.4K
13:53 398.00 398.25 398.00 398.05 0.6K
13:54 398.00 398.00 398.00 398.00 1.7K
13:55 398.00 398.05 398.00 398.05 2.2K
13:56 398.05 398.25 398.05 398.25 0.3K
13:57 398.05 398.25 398.00 398.00 0.8K
13:58 398.25 398.25 398.00 398.00 0.2K
13:59 398.00 398.00 398.00 398.00 1.1K
14:00 398.45 398.45 398.00 398.00 3.4K
14:01 398.00 398.00 398.00 398.00 0.8K
14:02 398.00 398.10 398.00 398.10 0.1K
14:03 398.00 398.20 398.00 398.15 0.4K
14:04 398.25 398.35 398.25 398.25 0.1K
14:05 398.55 398.55 398.10 398.20 1.5K
14:06 398.05 398.05 398.00 398.05 0.7K
14:07 398.05 398.05 398.05 398.05 0.5K
14:08 398.25 398.45 398.25 398.45 3.1K
14:09 398.60 398.60 398.60 398.60 0.1K
14:10 398.55 398.60 398.20 398.35 0.6K
14:11 398.35 398.35 398.35 398.35 0.3K
14:12 398.35 398.35 398.15 398.15 0.0K
14:13 398.15 398.75 398.15 398.75 0.2K
14:14 398.75 398.75 398.40 398.40 0.1K
14:15 398.60 398.60 398.35 398.35 0.0K
14:16 398.70 398.70 398.70 398.70 0.0K
14:17 398.55 398.90 398.55 398.90 0.1K
14:19 399.00 399.40 399.00 399.20 5.5K
14:20 398.75 399.25 398.70 398.70 0.9K
14:21 399.15 399.15 399.15 399.15 0.0K
14:22 398.85 398.85 398.85 398.85 0.0K
14:23 398.85 399.00 398.85 399.00 0.0K
14:24 399.00 399.00 399.00 399.00 0.0K
14:25 399.00 399.00 399.00 399.00 0.0K
14:26 398.45 398.45 398.35 398.35 1.4K
14:27 398.25 398.25 398.25 398.25 0.0K
14:28 398.20 398.35 398.20 398.35 0.0K
14:29 398.30 398.30 398.05 398.05 1.6K
14:30 398.05 398.05 398.00 398.05 0.1K
14:31 398.10 398.20 398.05 398.20 0.2K
14:32 398.40 398.40 398.00 398.00 1.3K
14:33 398.00 398.35 398.00 398.35 0.2K
14:34 398.40 398.40 398.15 398.30 0.2K
14:35 398.15 398.30 398.15 398.30 0.0K
14:36 398.15 398.15 398.15 398.15 0.0K
14:37 398.15 398.20 398.15 398.20 0.1K
14:38 398.20 398.20 398.15 398.15 0.0K
14:39 398.00 398.15 398.00 398.00 0.8K
14:40 398.20 398.20 398.00 398.00 0.0K
14:41 398.20 398.20 398.15 398.15 1.8K
14:42 398.15 398.40 398.00 398.00 1.0K
14:43 398.10 398.10 398.10 398.10 0.0K
14:44 398.10 398.25 398.10 398.25 0.0K
14:45 398.30 398.30 398.05 398.15 0.3K
14:46 398.10 398.15 398.05 398.05 0.1K
14:47 398.35 398.45 398.05 398.45 0.8K
14:48 398.20 398.30 398.10 398.30 0.0K
14:49 398.45 398.45 398.40 398.40 0.5K
14:50 398.65 398.65 398.00 398.00 4.8K
14:51 398.25 398.25 398.05 398.05 0.0K
14:52 398.25 398.25 398.25 398.25 0.0K
14:53 398.50 398.65 398.20 398.65 1.0K
14:54 398.70 398.70 398.55 398.55 0.0K
14:55 398.70 398.75 398.50 398.60 0.8K
14:56 398.75 398.90 398.75 398.90 0.2K
14:57 398.85 398.85 398.85 398.85 0.1K
14:58 398.90 399.00 398.90 398.95 0.2K
14:59 399.10 399.20 399.10 399.20 0.9K
15:00 399.20 399.75 399.20 399.75 4.8K
15:01 399.60 399.75 399.55 399.55 0.3K
15:02 399.90 400.00 399.70 400.00 3.3K
15:03 400.00 400.00 399.60 399.85 1.3K
15:04 400.00 400.25 399.90 400.10 1.1K
15:05 400.00 400.00 399.70 399.70 0.9K
15:06 400.50 400.50 400.30 400.50 6.8K
15:07 400.45 401.55 400.45 400.80 20.1K
15:08 401.55 401.85 401.40 401.40 2.8K
15:09 401.65 401.70 401.35 401.35 0.4K
15:10 401.35 401.65 401.30 401.65 0.5K
15:11 401.35 401.65 401.35 401.40 1.1K
15:12 401.65 401.65 401.35 401.35 0.8K
15:13 401.50 401.50 400.40 400.40 9.6K
15:14 400.40 400.40 399.70 400.30 5.9K
15:15 400.30 400.30 399.75 399.75 0.5K
15:16 399.90 400.75 399.90 400.75 1.4K
15:17 400.40 400.60 400.10 400.10 0.1K
15:18 399.85 399.85 399.75 399.75 0.1K
15:19 399.75 399.80 399.70 399.75 0.5K
15:20 399.75 399.75 399.75 399.75 0.3K
15:21 399.80 399.85 399.75 399.85 0.4K
15:22 399.80 400.15 399.80 400.05 0.5K
15:23 400.60 400.60 400.05 400.60 1.8K
15:24 400.35 401.00 400.35 401.00 1.7K
15:25 401.00 401.05 401.00 401.05 1.0K
15:26 401.25 401.30 401.00 401.00 1.9K
15:27 401.05 401.25 401.00 401.00 0.8K
15:28 401.00 401.00 399.75 399.75 3.6K
15:29 400.25 400.50 400.00 400.50 1.1K
15:30 400.00 400.50 399.80 399.80 1.5K
15:31 399.75 400.30 399.75 399.80 0.0K
15:32 399.80 399.85 399.15 399.50 2.8K
15:33 399.50 399.50 399.00 399.20 0.5K
15:34 399.15 399.50 399.10 399.10 0.1K
15:35 399.10 399.10 399.10 399.10 0.7K
15:36 399.00 399.15 398.30 398.30 3.9K
15:37 398.75 398.80 398.75 398.80 1.0K
15:38 398.60 398.60 398.50 398.50 4.1K
15:39 398.55 398.55 398.55 398.55 0.3K
15:41 398.35 398.45 398.35 398.45 1.5K
15:42 398.50 398.55 398.45 398.55 1.9K
15:43 398.45 398.50 398.45 398.50 2.1K
15:44 398.45 398.45 398.45 398.45 0.8K
15:45 398.55 398.85 398.55 398.70 1.5K
15:46 399.00 399.25 398.70 399.25 0.7K
15:47 399.25 399.25 398.70 398.80 1.0K
15:48 398.80 399.10 398.80 399.05 0.0K
15:49 399.05 399.50 399.05 399.20 1.0K
15:50 399.25 399.25 398.75 398.75 0.4K
15:51 398.75 398.75 398.50 398.50 1.1K
15:52 398.55 398.55 398.30 398.30 1.4K
15:53 398.30 398.30 397.75 397.75 2.0K
15:54 396.35 397.00 396.35 396.35 19.3K
15:55 396.55 396.75 396.55 396.55 8.6K
15:56 396.70 396.70 396.50 396.65 3.3K
15:57 396.50 396.65 396.50 396.60 6.4K
15:58 396.50 396.65 396.50 396.50 2.4K
15:59 396.50 396.55 396.50 396.50 0.7K
16:00 396.20 396.20 396.20 396.20 2.1K
16:01 396.40 396.40 396.25 396.25 0.1K
16:02 396.15 396.15 395.20 395.50 3.0K
16:03 395.55 396.15 395.05 395.05 4.3K
16:04 395.10 395.55 395.00 395.55 3.1K
16:05 395.75 396.00 395.70 395.95 1.2K
16:06 395.80 395.95 395.80 395.90 1.0K
16:07 395.90 395.90 395.90 395.90 0.2K
16:08 395.70 395.90 395.70 395.90 0.2K
16:09 395.85 395.85 395.10 395.20 1.3K
16:10 395.30 395.50 395.30 395.30 1.0K
16:11 395.50 395.50 395.05 395.05 1.2K
16:12 395.45 395.45 395.05 395.25 1.1K
16:13 395.00 395.00 394.50 394.50 1.1K
16:14 395.00 395.00 394.65 394.70 0.3K
16:15 394.70 394.90 394.60 394.60 1.7K
16:16 394.55 394.55 393.90 394.15 1.6K
16:17 393.25 393.50 393.10 393.50 9.2K
16:18 393.20 393.45 393.20 393.35 11.4K
16:19 393.65 394.10 393.45 394.10 2.4K
16:20 394.20 394.20 393.00 393.90 3.6K
16:21 393.90 394.35 393.90 394.15 1.4K
16:22 394.15 394.45 394.00 394.15 2.3K
16:23 394.60 394.80 394.25 394.75 4.0K
16:24 394.90 394.90 393.65 393.65 5.2K
16:25 393.25 393.90 392.80 393.90 11.3K
16:26 393.25 393.50 393.25 393.35 6.1K
16:27 393.30 393.95 393.30 393.95 3.2K
16:28 394.10 394.25 393.95 393.95 3.2K
16:29 393.90 393.90 393.30 393.30 1.3K
16:30 393.30 393.90 393.30 393.60 1.0K
16:31 394.00 394.10 393.50 393.50 1.3K
16:32 393.30 394.20 392.90 393.00 4.5K
16:33 393.25 394.15 393.25 393.75 1.2K
16:34 393.80 394.35 393.80 393.95 3.5K
16:35 393.95 394.10 393.65 393.65 0.5K
16:36 393.55 394.20 393.50 394.20 3.1K
16:37 394.20 394.70 394.15 394.15 2.7K
16:38 393.75 394.00 393.70 393.90 3.4K
16:39 393.90 394.30 393.90 394.30 1.8K
16:40 394.50 394.85 394.45 394.45 0.4K
16:41 394.45 395.35 394.45 395.35 4.0K
16:42 394.60 395.85 394.60 395.85 4.5K
16:43 395.30 395.35 394.85 395.35 2.3K
16:44 395.00 395.30 394.65 395.30 1.6K
16:45 395.30 395.30 395.00 395.25 0.6K
16:46 395.20 395.20 395.00 395.20 2.7K
16:47 395.00 395.00 395.00 395.00 0.6K
16:48 395.10 395.20 395.00 395.20 0.6K
16:49 395.20 395.30 395.00 395.30 2.1K
16:50 395.35 395.35 395.10 395.10 0.0K
16:51 394.55 395.00 394.50 394.50 1.2K
16:52 394.50 394.50 394.05 394.25 0.5K
16:53 394.30 394.35 394.20 394.20 4.2K
16:54 394.25 394.55 394.25 394.55 0.7K
16:55 394.55 395.10 394.55 394.90 1.7K
16:56 395.25 395.25 395.25 395.25 1.8K
16:57 395.25 395.60 395.25 395.60 1.2K
16:58 395.65 395.85 395.65 395.85 1.2K
16:59 395.90 395.90 395.40 395.40 0.4K
17:00 395.30 395.65 395.30 395.65 2.1K
17:01 395.65 395.80 395.30 395.75 1.4K
17:02 395.75 395.80 395.50 395.50 0.2K
17:03 395.80 395.80 395.70 395.70 1.1K
17:04 395.70 395.70 395.55 395.70 0.4K
17:05 395.70 395.70 395.70 395.70 0.3K
17:06 395.70 395.90 395.60 395.90 1.4K
17:07 395.90 396.20 395.90 396.20 3.4K
17:08 396.15 396.15 395.95 396.15 0.0K
17:10 395.95 395.95 395.80 395.80 0.1K
17:11 395.85 396.00 395.80 396.00 0.2K
17:12 395.50 395.50 393.40 393.40 4.7K
17:13 393.55 393.80 393.50 393.80 1.2K
17:14 393.50 393.50 393.40 393.40 0.9K
17:15 393.80 393.80 392.65 392.65 4.6K
17:16 392.80 392.90 392.45 392.55 2.0K
17:17 392.55 392.55 392.40 392.40 11.3K
17:18 392.30 392.30 391.50 392.05 20.4K
17:19 391.75 392.80 391.70 392.10 10.7K
17:20 392.40 393.35 392.40 393.35 5.9K
17:21 393.20 393.35 393.20 393.35 4.1K
17:22 393.20 393.25 392.65 392.65 5.1K
17:23 392.65 392.65 391.35 391.45 5.6K
17:24 391.55 392.50 390.25 390.45 56.9K
17:25 390.40 391.20 390.40 391.10 5.4K
17:26 391.00 391.40 387.85 387.85 43.0K
17:27 387.55 389.20 387.30 389.20 28.3K
17:28 389.50 390.30 389.50 389.90 24.9K
17:29 389.95 391.20 389.95 390.85 8.7K
17:30 390.85 391.35 390.85 391.15 11.1K
17:31 391.15 391.45 390.55 391.45 2.7K
17:32 391.45 391.90 391.15 391.35 4.9K
17:33 391.35 391.85 391.35 391.80 0.4K
17:34 391.85 392.20 391.80 391.80 9.2K
17:35 391.85 392.40 391.85 391.95 1.5K
17:36 392.25 392.25 391.35 391.35 1.4K
17:37 391.15 391.60 391.00 391.10 3.3K
17:38 391.25 391.25 391.10 391.10 0.1K
17:39 391.25 392.20 391.25 392.20 6.5K
17:40 392.15 392.15 391.35 391.35 1.3K
17:41 392.35 392.35 391.70 391.70 1.0K
17:42 391.80 391.80 391.35 391.55 1.4K
17:43 391.80 391.90 391.35 391.50 0.0K
17:44 391.50 391.65 391.05 391.05 1.3K
17:45 391.30 391.30 390.35 390.35 2.3K
17:46 390.35 390.75 390.20 390.60 2.8K
17:47 389.75 391.00 389.75 391.00 6.5K
17:48 391.35 391.35 390.85 391.15 0.8K
17:49 390.90 391.20 390.80 391.20 0.1K
17:50 390.95 391.00 389.85 389.85 10.6K
17:51 389.85 390.00 389.10 389.10 3.4K
17:52 389.20 390.25 389.20 390.20 2.3K
17:53 390.05 390.60 389.90 390.60 2.8K
17:54 390.80 391.50 390.80 391.50 8.2K
17:55 391.50 392.25 391.45 391.70 4.9K
17:56 392.00 392.30 391.70 392.25 1.3K
17:57 392.00 392.00 392.00 392.00 0.0K
17:58 392.50 392.50 392.00 392.25 2.0K
17:59 392.10 392.10 390.75 390.75 2.1K
18:00 390.70 391.00 390.70 390.70 0.9K
18:01 390.70 390.70 390.70 390.70 0.4K
18:02 391.00 391.00 390.70 390.75 0.7K
18:03 391.05 391.10 390.75 391.10 2.1K
18:04 390.75 391.50 390.75 390.95 2.9K
18:05 391.25 391.30 390.90 391.30 0.7K
18:06 390.90 390.90 390.90 390.90 0.4K
18:07 390.05 390.15 389.65 389.70 5.0K
18:08 390.00 390.00 389.50 389.85 7.3K
18:09 390.10 390.10 389.20 389.20 2.7K
18:10 389.20 389.20 388.85 389.15 3.1K
18:11 389.35 389.65 388.80 389.00 10.7K
18:12 389.00 389.90 389.00 389.90 4.5K
18:13 388.95 389.60 388.95 389.60 1.5K
18:14 389.35 389.50 388.70 388.90 3.4K
18:15 388.90 389.30 388.90 389.30 1.6K
18:16 389.75 390.15 389.75 389.80 2.5K
18:17 390.10 390.15 389.95 390.10 0.4K
18:18 390.15 390.15 389.65 389.70 0.8K
18:19 388.80 389.10 388.80 389.10 2.7K
18:20 389.20 390.15 389.20 390.15 2.2K
18:21 390.10 390.10 389.65 389.65 0.0K
18:22 389.10 389.50 389.10 389.15 3.5K
18:23 388.95 389.15 388.65 388.65 1.9K
18:24 389.05 389.50 389.05 389.50 0.1K
18:25 389.50 390.10 389.15 390.10 0.9K
18:26 389.65 390.85 389.65 390.85 2.8K
18:27 390.85 390.85 390.05 390.05 0.3K
18:28 390.10 390.40 390.10 390.40 0.1K
18:29 390.05 390.45 389.95 389.95 0.7K
18:30 389.85 389.85 389.80 389.80 0.4K
18:31 390.20 390.20 390.00 390.00 0.9K
18:32 390.20 390.25 390.20 390.25 0.4K
18:33 390.25 390.25 389.90 389.90 0.1K
18:34 389.95 390.25 389.95 389.95 0.2K
18:35 390.25 391.00 390.25 391.00 5.5K
18:36 390.70 391.35 390.70 391.05 1.9K
18:37 390.85 391.45 390.25 391.40 5.5K
18:38 391.40 391.40 391.40 391.40 0.5K
18:39 391.40 391.40 390.70 390.70 2.0K
18:45 391.80 391.80 391.80 391.80 1.0K
18:46 391.80 391.80 391.80 391.80 0.0K
18:47 391.80 391.80 391.80 391.80 0.0K
19:04 392.00 392.00 392.00 392.00 1.7K
19:05 392.75 394.55 392.75 392.95 5.5K
19:06 393.05 393.65 393.00 393.65 2.0K
19:07 394.05 394.05 393.50 393.70 2.5K
19:08 392.95 393.55 392.95 393.45 1.5K
19:09 392.40 392.85 392.40 392.50 2.2K
19:10 392.95 392.95 392.50 392.50 0.8K
19:11 392.50 392.50 392.15 392.15 2.8K
19:12 392.15 392.65 392.15 392.60 0.6K
19:13 391.75 391.75 391.15 391.45 5.7K
19:14 391.70 392.00 391.55 391.55 0.6K
19:15 391.75 392.30 391.75 392.05 0.7K
19:16 392.70 392.70 392.15 392.65 0.6K
19:17 392.50 392.50 392.50 392.50 1.1K
19:18 392.80 392.80 392.30 392.80 0.1K
19:19 392.80 392.80 392.80 392.80 0.7K
19:20 392.30 392.30 392.30 392.30 0.7K
19:21 392.65 392.70 392.30 392.70 0.0K
19:22 392.30 392.50 392.30 392.50 0.0K
19:23 392.50 392.50 392.30 392.30 0.0K
19:24 392.60 392.60 392.30 392.30 0.0K
19:25 391.45 392.40 391.45 392.40 0.8K
19:26 392.05 392.05 391.80 391.80 0.2K
19:27 392.25 392.35 392.25 392.35 2.0K
19:28 392.45 392.45 392.05 392.05 0.2K
19:29 392.00 392.00 391.05 391.20 0.4K
19:30 391.20 391.20 390.95 390.95 0.2K
19:31 390.50 391.60 390.50 391.60 1.4K
19:33 391.85 392.15 391.85 392.15 0.7K
19:34 392.20 392.25 392.20 392.25 0.2K
19:35 392.35 392.50 392.35 392.50 0.0K
19:36 392.55 392.55 392.55 392.55 1.8K
19:37 392.55 393.15 392.55 393.00 1.1K
19:38 393.15 393.35 393.15 393.15 2.2K
19:39 393.15 393.15 393.00 393.15 0.7K
19:40 393.85 393.85 393.85 393.85 1.7K
19:41 396.00 396.00 395.10 395.20 30.9K
19:42 395.00 395.20 394.85 395.00 1.5K
19:43 395.20 395.25 394.70 395.25 2.3K
19:44 395.25 395.30 395.25 395.30 0.4K
19:45 395.30 395.30 394.85 395.25 2.2K
19:46 395.55 396.00 395.30 395.30 3.8K
19:47 395.25 395.25 394.50 394.55 2.7K
19:48 395.00 395.75 395.00 395.75 6.1K
19:49 395.60 396.95 395.60 396.95 3.1K
19:50 397.20 397.20 396.80 396.80 8.8K
19:51 396.45 396.65 395.55 395.80 2.3K
19:52 396.45 396.60 395.85 396.60 1.7K
19:53 396.95 396.95 396.40 396.40 1.4K
19:54 396.20 396.90 396.20 396.65 0.3K
19:55 396.90 396.95 396.60 396.95 1.1K
19:56 396.65 396.95 396.55 396.55 0.5K
19:57 396.30 396.65 396.20 396.20 0.7K
19:58 396.65 396.65 396.10 396.50 0.7K
19:59 396.50 397.00 396.50 396.85 1.5K
20:00 396.75 397.00 396.75 397.00 0.4K
20:01 397.00 397.00 396.65 396.65 0.3K
20:02 397.00 397.00 397.00 397.00 2.8K
20:03 396.65 396.65 396.20 396.20 1.1K
20:04 396.25 396.25 396.05 396.05 0.7K
20:05 396.00 396.00 395.05 395.05 2.6K
20:06 395.20 395.20 395.20 395.20 0.0K
20:07 395.75 396.00 395.75 396.00 3.3K
20:08 396.00 396.00 396.00 396.00 0.8K
20:09 396.00 396.00 396.00 396.00 0.0K
20:10 396.00 396.00 395.55 395.55 1.6K
20:11 395.60 395.95 395.60 395.95 0.3K
20:12 395.60 395.60 395.60 395.60 0.1K
20:13 395.50 395.50 395.40 395.40 6.7K
20:14 395.70 395.70 395.70 395.70 0.0K
20:15 395.40 395.40 395.40 395.40 0.0K
20:16 395.45 395.45 395.45 395.45 0.0K
20:17 395.70 395.70 395.55 395.55 0.1K
20:18 395.55 395.70 395.55 395.55 0.6K
20:19 395.75 395.75 395.75 395.75 0.6K
20:20 395.75 395.75 395.40 395.40 4.7K
20:21 395.75 395.75 395.40 395.40 0.2K
20:22 395.40 395.40 395.40 395.40 0.1K
20:23 395.45 395.55 395.45 395.55 0.0K
20:24 395.55 395.55 395.55 395.55 0.0K
20:25 395.60 396.00 395.60 396.00 1.5K
20:26 396.00 396.00 395.95 395.95 0.2K
20:27 395.70 395.70 395.65 395.65 0.4K
20:28 395.70 395.70 395.55 395.55 0.1K
20:29 395.55 395.55 395.50 395.50 0.1K
20:31 395.50 395.50 395.50 395.50 0.5K
20:32 395.50 395.50 395.50 395.50 0.2K
20:33 395.50 395.90 395.45 395.90 5.0K
20:35 395.90 395.90 395.70 395.70 0.4K
20:36 395.90 395.90 395.90 395.90 0.0K
20:37 396.05 396.10 396.05 396.10 2.8K
20:38 396.10 396.60 396.10 396.15 1.1K
20:39 396.45 396.45 396.45 396.45 0.2K
20:40 396.10 396.10 395.85 395.85 2.8K
20:41 395.95 396.25 395.95 396.00 0.1K
20:42 396.10 396.10 396.10 396.10 0.0K
20:44 396.00 396.00 395.85 395.85 0.2K
20:45 395.75 395.85 395.75 395.85 0.4K
20:46 395.70 395.70 395.70 395.70 0.1K
20:47 395.70 395.80 395.60 395.60 1.1K
20:48 395.60 395.60 395.60 395.60 0.1K
20:49 395.65 395.65 395.65 395.65 0.1K
20:50 395.65 395.65 395.40 395.40 1.1K
20:51 395.50 395.50 395.50 395.50 1.1K
20:52 395.40 395.40 395.40 395.40 1.0K
20:53 395.40 395.50 395.40 395.50 3.7K
20:54 395.50 395.50 395.50 395.50 0.2K
20:55 395.50 395.55 395.50 395.50 0.1K
20:56 395.50 396.10 395.50 396.00 0.5K
20:57 395.75 395.75 395.65 395.65 0.0K
20:58 396.15 396.15 396.15 396.15 0.0K
21:00 396.20 396.20 396.20 396.20 0.0K
21:02 395.80 395.80 395.80 395.80 0.0K
21:03 396.25 396.25 395.80 395.80 0.1K
21:04 396.15 396.20 396.15 396.20 0.1K
21:05 396.15 396.15 396.15 396.15 0.0K
21:06 395.80 395.80 395.60 395.65 0.0K
21:07 395.75 396.00 395.75 396.00 0.0K
21:08 396.00 396.00 396.00 396.00 0.0K
21:09 396.00 396.00 395.45 395.50 1.8K
21:10 395.50 395.50 395.50 395.50 1.0K
21:11 395.50 395.50 395.50 395.50 0.0K
21:12 395.45 395.45 395.45 395.45 1.3K
21:13 395.45 395.50 395.45 395.50 0.6K
21:14 395.50 395.50 395.50 395.50 0.0K
21:15 395.80 395.80 395.50 395.50 0.3K
21:16 395.50 395.50 395.45 395.45 0.2K
21:17 395.45 395.50 395.45 395.50 0.1K
21:19 395.45 395.50 395.45 395.50 0.1K
21:20 395.65 395.65 395.45 395.65 0.2K
21:21 395.60 395.65 395.55 395.55 1.5K
21:22 395.50 395.65 395.50 395.65 0.8K
21:23 395.65 395.65 395.65 395.65 0.7K
21:24 395.70 395.70 395.65 395.65 0.0K
21:25 395.70 395.70 395.65 395.65 0.0K
21:27 395.65 395.70 395.65 395.65 1.5K
21:28 395.70 395.70 395.65 395.65 0.3K
21:30 395.70 395.70 395.70 395.70 0.0K
21:31 395.65 395.65 395.65 395.65 1.0K
21:32 395.65 395.65 395.65 395.65 1.0K
21:33 395.65 395.65 395.65 395.65 0.1K
21:34 395.70 395.70 395.70 395.70 0.2K
21:35 395.70 395.70 395.70 395.70 0.0K
21:36 395.70 395.70 395.65 395.65 0.0K
21:37 395.65 395.65 395.65 395.65 0.0K
21:38 395.70 395.70 395.65 395.65 1.3K
21:40 395.65 395.70 395.65 395.65 0.4K
21:41 395.65 395.70 395.65 395.70 0.7K
21:42 395.70 395.85 395.70 395.85 0.1K
21:43 395.70 395.70 395.70 395.70 0.4K
21:44 395.65 395.65 395.65 395.65 1.0K
21:45 395.70 395.70 395.70 395.70 0.1K
21:46 395.70 395.70 395.65 395.65 0.4K
21:47 395.65 395.65 395.65 395.65 0.2K
21:48 395.65 395.65 395.65 395.65 0.0K
21:49 395.80 396.30 395.65 396.30 3.1K
21:50 395.95 396.00 395.70 395.70 4.0K
21:51 395.90 396.00 395.65 395.70 0.0K
21:54 395.65 395.65 395.65 395.65 1.1K
21:55 395.65 396.00 395.65 396.00 0.3K
21:56 395.95 395.95 395.95 395.95 1.1K
21:57 396.00 396.20 396.00 396.20 0.3K
21:58 396.00 396.00 396.00 396.00 0.0K
21:59 395.95 396.55 395.95 396.10 7.1K
22:00 395.95 395.95 395.95 395.95 0.0K
22:01 396.15 396.15 396.00 396.00 0.0K
22:02 396.05 396.35 395.70 395.70 1.0K
22:03 395.70 395.70 395.70 395.70 0.0K
22:04 395.65 395.90 395.65 395.70 0.2K
22:05 395.70 395.70 395.70 395.70 0.1K
22:06 395.65 395.70 395.65 395.65 0.9K
22:07 395.55 395.55 395.55 395.55 1.6K
22:08 395.70 395.90 395.60 395.90 0.1K
22:09 395.90 395.95 395.90 395.95 0.1K
22:11 395.90 395.90 395.90 395.90 0.0K
22:12 395.90 395.90 395.90 395.90 0.2K
22:14 395.85 395.85 395.60 395.85 0.5K
22:15 395.60 395.60 395.60 395.60 0.4K
22:16 395.80 395.80 395.60 395.60 0.0K
22:17 395.85 395.85 395.80 395.80 0.1K
22:18 395.90 395.90 395.90 395.90 0.1K
22:19 395.90 395.90 395.90 395.90 0.5K
22:21 395.95 395.95 395.95 395.95 0.0K
22:22 395.90 395.90 395.90 395.90 0.0K
22:23 395.95 395.95 395.60 395.60 1.8K
22:24 395.60 395.60 395.60 395.60 0.2K
22:25 395.60 395.60 395.55 395.55 0.4K
22:26 395.55 395.55 395.55 395.55 2.6K
22:27 395.55 395.55 395.55 395.55 0.4K
22:28 395.55 395.55 395.55 395.55 3.6K
22:29 395.60 395.60 395.55 395.55 0.7K
22:30 395.55 395.55 395.55 395.55 0.6K
22:31 395.55 395.55 395.55 395.55 0.4K
22:32 395.45 395.50 395.45 395.45 8.7K
22:33 395.70 395.70 395.70 395.70 0.0K
22:34 395.50 395.50 395.50 395.50 0.0K
22:35 395.50 395.50 395.50 395.50 0.0K
22:36 395.60 395.60 395.50 395.50 0.1K
22:37 395.45 395.55 395.45 395.55 0.1K
22:38 395.55 395.60 395.55 395.60 0.0K
22:39 395.45 395.45 395.45 395.45 0.1K
22:41 395.40 395.40 395.40 395.40 2.3K
22:42 395.40 395.40 395.40 395.40 0.6K
22:43 395.40 395.40 395.40 395.40 0.3K
22:44 395.60 395.60 395.60 395.60 0.1K
22:45 395.60 395.60 395.60 395.60 0.0K
22:46 395.40 395.40 395.40 395.40 0.0K
22:47 395.40 395.40 395.40 395.40 0.6K
22:48 395.45 395.45 395.40 395.40 0.2K
22:49 395.40 395.40 395.40 395.40 0.3K
22:50 395.40 395.40 394.55 394.55 5.8K
22:51 393.90 394.25 393.80 393.90 2.5K
22:52 393.90 393.95 393.75 393.95 0.8K
22:53 393.70 393.70 393.30 393.50 7.9K
22:54 393.15 393.15 393.15 393.15 0.8K
22:56 393.20 393.50 393.20 393.50 0.5K
22:57 393.20 393.90 393.20 393.80 0.6K
22:58 393.85 393.85 393.80 393.80 0.4K
22:59 394.55 394.65 394.55 394.65 0.5K
23:00 394.50 394.50 394.50 394.50 0.3K
23:01 394.80 394.80 394.35 394.35 1.2K
23:02 394.30 394.30 394.30 394.30 0.0K
23:03 394.95 394.95 394.95 394.95 0.6K
23:04 394.55 394.55 394.55 394.55 0.5K
23:06 394.45 394.45 394.45 394.45 0.0K
23:07 394.00 394.00 394.00 394.00 0.1K
23:09 394.00 394.00 394.00 394.00 0.4K
23:10 393.35 393.35 393.35 393.35 0.5K
23:11 393.60 393.60 393.60 393.60 0.0K
23:12 393.90 394.00 393.90 394.00 0.1K
23:14 394.20 394.20 393.95 393.95 0.1K
23:15 393.90 394.80 393.90 394.80 0.3K
23:16 394.20 394.80 394.20 394.80 0.1K
23:17 394.80 394.80 394.80 394.80 0.3K
23:18 394.80 395.00 394.80 395.00 0.0K
23:19 395.00 395.00 394.80 394.80 0.2K
23:20 394.80 395.00 394.80 395.00 0.1K
23:21 394.80 395.00 394.80 394.80 0.2K
23:23 394.80 394.80 394.75 394.75 0.7K
23:26 394.75 394.80 394.75 394.80 2.7K
23:27 395.00 395.00 395.00 395.00 0.2K
23:29 395.20 395.40 395.20 395.40 0.7K
23:30 394.75 394.75 394.75 394.75 0.0K
23:31 394.80 394.80 394.80 394.80 0.0K
23:33 394.75 394.75 394.75 394.75 0.0K
23:34 394.95 394.95 394.95 394.95 0.0K
23:35 395.00 395.00 394.75 394.75 0.2K
23:36 395.00 395.20 394.65 394.65 1.4K
23:37 395.00 395.00 395.00 395.00 0.2K
23:38 394.10 394.10 394.10 394.10 0.3K
23:39 394.75 394.75 394.75 394.75 0.0K
23:40 395.60 395.60 395.60 395.60 2.6K
23:41 394.90 394.90 394.90 394.90 0.0K
23:42 395.60 395.95 395.60 395.70 2.3K
23:43 395.60 395.60 395.60 395.60 0.0K
23:44 394.00 395.05 394.00 395.05 0.8K
23:45 395.00 395.05 394.45 394.45 0.1K
23:46 394.95 394.95 394.75 394.75 1.2K
23:47 394.75 394.90 394.75 394.90 0.2K
23:48 394.80 394.80 394.80 394.80 0.0K
23:49 394.80 395.15 394.75 395.15 0.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available