MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,592.15
Last Update: 2025-10-05
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,819.79 2,819.92 2,814.08 2,814.08 535,011.6K
10:01 2,814.76 2,815.06 2,813.39 2,813.96 453,044.3K
10:02 2,814.47 2,822.56 2,814.44 2,822.56 606,544.3K
10:03 2,822.17 2,822.17 2,819.36 2,820.13 492,352.1K
10:04 2,821.02 2,823.83 2,821.02 2,823.83 492,998.9K
10:05 2,825.65 2,830.54 2,825.65 2,830.54 735,167.4K
10:06 2,829.87 2,830.18 2,828.50 2,828.81 512,805.7K
10:07 2,828.43 2,829.24 2,828.40 2,828.42 294,086.5K
10:08 2,828.35 2,828.56 2,827.88 2,828.52 382,482.2K
10:09 2,828.75 2,830.35 2,828.75 2,829.53 339,715.6K
10:10 2,829.55 2,829.57 2,829.32 2,829.50 187,527.8K
10:11 2,829.28 2,829.28 2,827.82 2,827.89 168,002.6K
10:12 2,827.66 2,827.99 2,827.51 2,827.51 129,160.8K
10:13 2,827.54 2,827.64 2,827.36 2,827.42 158,223.8K
10:14 2,827.40 2,827.41 2,826.55 2,826.55 147,516.6K
10:15 2,825.89 2,826.58 2,825.17 2,826.19 202,714.5K
10:16 2,827.03 2,828.45 2,827.03 2,828.15 191,783.8K
10:17 2,828.21 2,828.31 2,827.91 2,828.31 91,244.0K
10:18 2,828.34 2,829.84 2,828.34 2,829.84 208,681.6K
10:19 2,831.30 2,831.64 2,830.96 2,830.96 382,488.2K
10:20 2,831.62 2,832.53 2,831.62 2,832.48 202,565.8K
10:21 2,832.68 2,832.98 2,830.61 2,831.26 314,778.0K
10:22 2,831.90 2,831.99 2,831.67 2,831.99 147,821.9K
10:23 2,831.79 2,831.79 2,828.28 2,828.89 251,028.8K
10:24 2,829.04 2,829.04 2,827.88 2,827.96 134,070.6K
10:25 2,828.12 2,829.11 2,828.08 2,829.05 113,311.8K
10:26 2,829.38 2,830.63 2,829.38 2,830.63 105,754.4K
10:27 2,830.72 2,830.72 2,829.22 2,829.31 122,042.0K
10:28 2,829.43 2,829.44 2,828.47 2,828.51 121,464.4K
10:29 2,828.26 2,828.26 2,826.98 2,826.98 183,612.7K
10:30 2,826.23 2,826.61 2,825.73 2,826.54 176,145.6K
10:31 2,826.55 2,826.93 2,825.96 2,825.96 91,781.5K
10:32 2,825.79 2,825.79 2,825.06 2,825.16 97,923.5K
10:33 2,825.88 2,825.88 2,825.26 2,825.30 117,207.5K
10:34 2,825.15 2,825.67 2,825.10 2,825.53 78,580.4K
10:35 2,825.36 2,827.27 2,825.36 2,827.18 175,605.0K
10:36 2,827.35 2,827.65 2,827.34 2,827.34 84,964.0K
10:37 2,827.37 2,828.51 2,827.25 2,828.40 85,569.2K
10:38 2,828.86 2,828.95 2,827.43 2,827.43 119,803.0K
10:39 2,827.19 2,827.19 2,824.85 2,824.85 143,745.7K
10:40 2,824.95 2,825.26 2,823.97 2,823.97 176,456.2K
10:41 2,823.93 2,824.04 2,823.42 2,823.56 167,741.9K
10:42 2,823.63 2,823.63 2,822.78 2,822.85 159,066.8K
10:43 2,822.63 2,822.67 2,822.23 2,822.23 115,614.1K
10:44 2,822.01 2,822.25 2,821.92 2,822.21 140,303.5K
10:45 2,822.29 2,822.42 2,821.35 2,821.57 133,828.6K
10:46 2,821.27 2,821.27 2,820.13 2,820.63 209,287.1K
10:47 2,820.87 2,821.15 2,819.78 2,819.87 162,339.6K
10:48 2,820.01 2,820.04 2,818.08 2,818.11 201,419.6K
10:49 2,818.36 2,819.09 2,818.36 2,818.50 111,749.3K
10:50 2,818.63 2,819.18 2,818.50 2,819.18 119,786.9K
10:51 2,819.45 2,820.54 2,819.45 2,820.54 91,770.3K
10:52 2,820.95 2,821.45 2,820.95 2,821.44 81,316.7K
10:53 2,821.53 2,821.79 2,821.50 2,821.74 60,319.5K
10:54 2,821.88 2,822.91 2,821.63 2,821.79 145,876.5K
10:55 2,821.77 2,821.90 2,821.75 2,821.78 102,864.8K
10:56 2,821.85 2,821.98 2,821.69 2,821.98 106,168.6K
10:57 2,821.20 2,821.93 2,821.20 2,821.58 108,186.8K
10:58 2,821.74 2,822.73 2,821.71 2,822.63 95,607.3K
10:59 2,822.77 2,824.43 2,822.77 2,824.43 156,319.6K
11:00 2,825.64 2,826.67 2,825.64 2,826.51 308,393.5K
11:01 2,826.14 2,826.14 2,825.26 2,825.31 132,944.6K
11:02 2,824.74 2,825.42 2,824.74 2,825.21 106,723.8K
11:03 2,825.29 2,825.55 2,825.27 2,825.30 90,987.8K
11:04 2,825.07 2,825.07 2,824.18 2,824.18 107,159.7K
11:05 2,824.18 2,824.37 2,824.18 2,824.35 50,049.8K
11:06 2,824.37 2,824.59 2,824.37 2,824.54 44,068.6K
11:07 2,824.71 2,826.07 2,824.63 2,826.07 107,749.9K
11:08 2,826.11 2,826.65 2,826.11 2,826.42 124,326.9K
11:09 2,826.44 2,826.44 2,825.68 2,825.68 91,260.0K
11:10 2,825.53 2,826.89 2,825.20 2,826.55 125,812.6K
11:11 2,826.51 2,826.53 2,826.38 2,826.46 67,677.1K
11:12 2,826.43 2,826.84 2,826.42 2,826.77 74,017.3K
11:13 2,827.15 2,829.36 2,826.69 2,829.21 237,950.9K
11:14 2,829.29 2,829.88 2,829.19 2,829.80 116,386.9K
11:15 2,830.84 2,831.86 2,830.84 2,831.19 304,602.8K
11:16 2,831.33 2,833.74 2,831.33 2,833.21 373,310.6K
11:17 2,833.20 2,833.20 2,831.72 2,831.72 164,416.2K
11:18 2,831.44 2,831.58 2,830.81 2,830.81 107,245.8K
11:19 2,829.84 2,830.85 2,829.71 2,830.85 108,966.6K
11:20 2,832.12 2,832.49 2,831.81 2,832.42 91,960.9K
11:21 2,832.30 2,832.39 2,831.55 2,831.55 101,608.6K
11:22 2,831.29 2,831.29 2,830.22 2,830.29 126,590.4K
11:23 2,830.01 2,830.61 2,830.01 2,830.32 73,207.2K
11:24 2,830.52 2,830.57 2,830.32 2,830.39 52,385.1K
11:25 2,830.41 2,830.45 2,830.18 2,830.29 62,217.7K
11:26 2,830.36 2,831.09 2,830.36 2,831.04 99,922.5K
11:27 2,831.28 2,831.72 2,831.24 2,831.72 119,813.2K
11:28 2,831.75 2,831.91 2,831.23 2,831.23 94,235.2K
11:29 2,831.25 2,831.25 2,830.98 2,831.16 82,527.2K
11:30 2,831.10 2,831.17 2,830.53 2,830.61 98,523.4K
11:31 2,830.55 2,830.86 2,830.55 2,830.80 42,794.3K
11:32 2,830.75 2,830.75 2,830.15 2,830.29 76,787.6K
11:33 2,830.18 2,830.20 2,828.73 2,828.73 158,165.7K
11:34 2,828.53 2,829.42 2,828.51 2,828.87 95,030.3K
11:35 2,828.59 2,828.81 2,828.53 2,828.62 82,340.9K
11:36 2,828.58 2,828.70 2,828.46 2,828.46 60,028.8K
11:37 2,828.45 2,828.50 2,828.30 2,828.45 71,015.6K
11:38 2,828.63 2,829.24 2,828.62 2,829.13 87,008.7K
11:39 2,829.27 2,829.31 2,829.10 2,829.10 43,918.4K
11:40 2,829.15 2,829.26 2,829.03 2,829.06 58,965.1K
11:41 2,828.99 2,828.99 2,828.74 2,828.74 50,653.8K
11:42 2,828.83 2,828.97 2,828.62 2,828.72 29,706.9K
11:43 2,828.86 2,829.00 2,828.78 2,828.83 29,620.4K
11:44 2,828.85 2,828.91 2,828.41 2,828.42 75,406.6K
11:45 2,828.30 2,828.30 2,827.72 2,827.72 91,846.1K
11:46 2,827.75 2,827.87 2,827.73 2,827.86 58,680.8K
11:47 2,828.07 2,828.12 2,827.83 2,827.83 37,564.0K
11:48 2,827.65 2,827.82 2,827.48 2,827.71 70,271.1K
11:49 2,827.71 2,827.81 2,827.56 2,827.70 33,696.4K
11:50 2,827.86 2,827.90 2,827.76 2,827.84 34,555.5K
11:51 2,827.89 2,827.94 2,827.80 2,827.87 44,520.0K
11:52 2,827.65 2,827.70 2,827.11 2,827.11 89,187.2K
11:53 2,827.15 2,827.57 2,827.13 2,827.57 54,915.5K
11:54 2,827.33 2,827.40 2,827.24 2,827.26 82,831.2K
11:55 2,827.10 2,827.12 2,827.01 2,827.03 48,305.1K
11:56 2,827.08 2,827.57 2,827.06 2,827.57 54,089.0K
11:57 2,827.64 2,827.69 2,827.43 2,827.46 48,983.6K
11:58 2,827.50 2,827.63 2,827.34 2,827.38 68,553.4K
11:59 2,827.28 2,827.46 2,827.28 2,827.32 59,312.1K
12:00 2,827.28 2,827.89 2,827.28 2,827.89 64,150.1K
12:01 2,828.28 2,829.15 2,828.28 2,828.88 131,240.8K
12:02 2,828.84 2,829.12 2,828.69 2,828.84 65,840.6K
12:03 2,828.75 2,828.76 2,828.14 2,828.14 113,099.2K
12:04 2,828.04 2,828.20 2,827.98 2,828.02 69,060.0K
12:05 2,827.96 2,828.15 2,827.94 2,828.11 63,009.8K
12:06 2,828.23 2,828.80 2,828.22 2,828.57 84,730.1K
12:07 2,828.56 2,828.56 2,828.12 2,828.12 80,578.4K
12:08 2,828.11 2,828.21 2,827.71 2,827.71 60,982.9K
12:09 2,827.76 2,827.76 2,827.47 2,827.53 59,145.1K
12:10 2,827.57 2,827.60 2,826.43 2,826.56 151,401.8K
12:11 2,826.33 2,826.59 2,825.90 2,825.90 107,713.8K
12:12 2,825.60 2,825.60 2,824.94 2,824.95 134,733.6K
12:13 2,824.87 2,825.02 2,824.23 2,824.25 145,489.1K
12:14 2,823.91 2,823.96 2,823.58 2,823.96 186,435.4K
12:15 2,824.19 2,824.55 2,824.19 2,824.50 69,731.2K
12:16 2,824.33 2,824.55 2,824.24 2,824.55 68,534.7K
12:17 2,824.59 2,824.81 2,824.58 2,824.81 99,880.3K
12:18 2,824.69 2,824.76 2,824.53 2,824.55 58,925.2K
12:19 2,824.76 2,824.81 2,824.44 2,824.44 63,970.1K
12:20 2,824.41 2,825.38 2,824.41 2,825.31 66,869.0K
12:21 2,825.41 2,825.44 2,825.20 2,825.40 26,364.3K
12:22 2,825.39 2,826.02 2,825.39 2,826.02 99,064.9K
12:23 2,826.05 2,826.63 2,826.05 2,826.33 69,454.5K
12:24 2,826.35 2,826.69 2,826.26 2,826.69 76,023.2K
12:25 2,827.03 2,827.43 2,827.03 2,827.15 84,384.7K
12:26 2,827.14 2,828.29 2,827.14 2,828.29 103,885.7K
12:27 2,828.37 2,828.52 2,828.25 2,828.46 67,144.0K
12:28 2,828.45 2,828.75 2,828.18 2,828.58 51,594.7K
12:29 2,828.61 2,828.61 2,828.31 2,828.44 30,306.0K
12:30 2,828.67 2,828.67 2,828.14 2,828.15 58,320.4K
12:31 2,828.00 2,828.00 2,827.55 2,827.56 58,737.3K
12:32 2,827.39 2,827.42 2,826.75 2,826.75 48,132.0K
12:33 2,826.79 2,826.88 2,826.73 2,826.78 49,877.4K
12:34 2,826.87 2,827.35 2,826.80 2,827.32 50,699.2K
12:35 2,827.23 2,827.37 2,827.23 2,827.33 24,533.9K
12:36 2,827.51 2,827.71 2,827.28 2,827.71 40,764.2K
12:37 2,827.61 2,828.07 2,827.58 2,828.07 36,227.2K
12:38 2,827.96 2,828.22 2,827.96 2,828.16 24,953.9K
12:39 2,828.27 2,828.61 2,828.23 2,828.61 54,917.4K
12:40 2,828.83 2,829.08 2,828.83 2,828.95 71,063.4K
12:41 2,829.58 2,829.93 2,829.58 2,829.78 87,945.3K
12:42 2,829.62 2,829.71 2,829.41 2,829.50 38,669.8K
12:43 2,829.50 2,829.88 2,829.50 2,829.88 41,143.2K
12:44 2,829.81 2,830.34 2,829.81 2,830.34 66,321.0K
12:45 2,830.46 2,831.02 2,830.46 2,830.73 90,078.0K
12:46 2,830.80 2,831.09 2,830.54 2,831.09 191,498.9K
12:47 2,830.93 2,831.21 2,830.70 2,830.74 63,029.1K
12:48 2,830.62 2,830.83 2,830.62 2,830.69 52,744.5K
12:49 2,830.94 2,831.02 2,830.67 2,830.69 58,975.8K
12:50 2,830.73 2,830.79 2,830.51 2,830.60 58,811.9K
12:51 2,830.53 2,830.61 2,830.43 2,830.50 67,258.9K
12:52 2,830.55 2,830.60 2,830.46 2,830.56 44,655.9K
12:53 2,830.70 2,830.75 2,830.63 2,830.75 37,925.7K
12:54 2,830.68 2,830.68 2,830.43 2,830.43 65,104.0K
12:55 2,830.39 2,830.72 2,829.96 2,829.96 68,477.8K
12:56 2,829.91 2,829.93 2,829.38 2,829.38 34,474.7K
12:57 2,829.43 2,829.52 2,829.37 2,829.37 24,240.4K
12:58 2,829.14 2,829.17 2,828.91 2,828.95 38,791.0K
12:59 2,828.85 2,829.02 2,828.85 2,828.96 25,884.0K
13:00 2,829.11 2,830.91 2,829.05 2,830.91 142,036.1K
13:01 2,830.96 2,831.02 2,829.91 2,830.21 174,811.6K
13:02 2,830.29 2,830.54 2,830.22 2,830.54 27,476.3K
13:03 2,830.55 2,830.68 2,830.22 2,830.25 38,283.7K
13:04 2,830.36 2,830.57 2,830.20 2,830.57 41,060.9K
13:05 2,830.44 2,830.55 2,830.43 2,830.47 44,090.8K
13:06 2,830.46 2,830.68 2,830.25 2,830.32 57,085.4K
13:07 2,830.35 2,830.64 2,830.30 2,830.61 50,113.8K
13:08 2,830.61 2,830.92 2,830.61 2,830.92 57,832.4K
13:09 2,830.90 2,831.37 2,830.90 2,831.33 91,910.8K
13:10 2,831.20 2,831.54 2,831.19 2,831.40 114,648.7K
13:11 2,831.41 2,831.56 2,831.41 2,831.50 48,544.9K
13:12 2,831.41 2,831.54 2,830.84 2,830.84 88,029.4K
13:13 2,830.79 2,830.79 2,829.75 2,829.87 68,984.9K
13:14 2,829.73 2,830.33 2,829.73 2,830.15 57,234.9K
13:15 2,830.08 2,830.32 2,830.08 2,830.12 57,673.9K
13:16 2,829.85 2,830.06 2,829.78 2,829.95 37,952.8K
13:17 2,830.03 2,830.12 2,829.77 2,829.82 34,738.8K
13:18 2,829.75 2,830.09 2,829.75 2,829.96 34,402.9K
13:19 2,829.99 2,830.35 2,829.90 2,830.35 31,406.0K
13:20 2,830.39 2,831.01 2,830.37 2,831.01 59,649.4K
13:21 2,831.19 2,831.24 2,831.03 2,831.05 41,956.2K
13:22 2,830.94 2,830.94 2,830.27 2,830.27 41,174.0K
13:23 2,830.24 2,830.80 2,830.24 2,830.70 60,473.2K
13:24 2,830.63 2,830.63 2,829.92 2,830.02 42,592.6K
13:25 2,830.03 2,830.25 2,829.91 2,830.02 29,688.5K
13:26 2,830.07 2,830.07 2,828.36 2,828.50 99,800.3K
13:27 2,828.56 2,828.63 2,827.86 2,828.08 122,279.4K
13:28 2,828.22 2,828.24 2,828.02 2,828.02 39,638.9K
13:29 2,828.26 2,828.58 2,828.25 2,828.47 39,884.8K
13:30 2,828.50 2,828.61 2,828.25 2,828.34 31,678.0K
13:31 2,828.46 2,828.65 2,828.43 2,828.65 26,748.7K
13:32 2,828.61 2,828.86 2,828.61 2,828.86 31,863.3K
13:33 2,828.89 2,829.24 2,828.89 2,829.15 64,569.9K
13:34 2,829.32 2,829.47 2,829.20 2,829.20 30,289.7K
13:35 2,829.16 2,829.79 2,829.16 2,829.78 43,261.8K
13:36 2,829.70 2,829.92 2,829.62 2,829.83 29,148.1K
13:37 2,829.88 2,830.25 2,829.84 2,830.25 22,597.6K
13:38 2,830.26 2,830.84 2,830.26 2,830.80 84,297.5K
13:39 2,830.72 2,830.76 2,830.51 2,830.62 55,884.1K
13:40 2,830.62 2,831.71 2,830.62 2,831.71 87,857.3K
13:41 2,831.86 2,832.12 2,831.86 2,832.08 69,440.8K
13:42 2,831.74 2,831.75 2,831.30 2,831.75 70,906.8K
13:43 2,831.73 2,832.14 2,831.70 2,832.14 57,211.2K
13:44 2,832.20 2,832.60 2,832.20 2,832.60 121,124.5K
13:45 2,832.50 2,832.73 2,832.38 2,832.58 60,385.7K
13:46 2,832.37 2,832.82 2,832.31 2,832.82 71,903.2K
13:47 2,833.01 2,833.18 2,832.85 2,833.18 51,688.9K
13:48 2,833.25 2,833.66 2,833.25 2,833.64 58,906.6K
13:49 2,833.71 2,834.21 2,833.71 2,834.13 91,323.2K
13:50 2,834.19 2,834.58 2,834.13 2,834.49 121,400.9K
13:51 2,834.63 2,834.83 2,834.63 2,834.80 157,325.5K
13:52 2,834.90 2,834.95 2,834.55 2,834.55 66,985.1K
13:53 2,834.61 2,834.77 2,834.51 2,834.77 80,314.3K
13:54 2,834.79 2,834.82 2,834.63 2,834.81 74,344.3K
13:55 2,834.97 2,835.46 2,834.86 2,835.46 100,491.9K
13:56 2,835.74 2,835.76 2,835.49 2,835.50 119,889.3K
13:57 2,835.41 2,835.54 2,834.93 2,834.94 100,128.4K
13:58 2,835.06 2,835.45 2,835.06 2,835.14 65,552.6K
13:59 2,835.19 2,835.61 2,835.19 2,835.58 49,034.6K
14:00 2,834.93 2,835.55 2,834.93 2,835.18 64,183.5K
14:01 2,835.30 2,835.30 2,833.90 2,834.07 80,862.5K
14:02 2,834.21 2,834.59 2,834.03 2,834.11 29,974.0K
14:03 2,834.07 2,834.59 2,834.07 2,834.59 54,802.6K
14:04 2,834.56 2,834.69 2,834.43 2,834.62 48,202.3K
14:05 2,834.63 2,834.81 2,834.34 2,834.38 61,292.9K
14:06 2,834.27 2,834.34 2,834.05 2,834.05 53,214.1K
14:07 2,833.95 2,834.15 2,833.91 2,834.15 36,420.9K
14:08 2,834.31 2,834.35 2,834.22 2,834.34 31,506.1K
14:09 2,834.29 2,834.58 2,834.25 2,834.56 29,833.7K
14:10 2,834.68 2,834.86 2,834.29 2,834.80 74,928.3K
14:11 2,834.84 2,835.12 2,834.84 2,835.12 61,253.8K
14:12 2,835.02 2,835.63 2,835.02 2,835.63 103,450.6K
14:13 2,835.78 2,835.83 2,835.62 2,835.62 96,230.7K
14:14 2,835.65 2,835.72 2,835.35 2,835.59 66,683.1K
14:15 2,835.69 2,835.69 2,835.34 2,835.34 45,488.2K
14:16 2,835.33 2,835.44 2,835.18 2,835.19 41,425.3K
14:17 2,835.20 2,835.27 2,835.01 2,835.03 61,350.4K
14:18 2,834.25 2,834.31 2,833.14 2,833.24 105,639.1K
14:19 2,832.90 2,833.36 2,832.79 2,833.12 54,142.3K
14:20 2,833.15 2,833.36 2,833.14 2,833.14 29,344.6K
14:21 2,833.04 2,833.32 2,833.03 2,833.27 35,992.9K
14:22 2,833.38 2,833.76 2,833.38 2,833.65 53,585.0K
14:23 2,833.72 2,833.81 2,833.61 2,833.72 40,638.7K
14:24 2,833.53 2,833.94 2,833.51 2,833.94 50,462.4K
14:25 2,833.79 2,834.00 2,833.79 2,833.97 42,268.1K
14:26 2,834.04 2,834.44 2,834.04 2,834.44 35,009.3K
14:27 2,834.51 2,834.51 2,834.42 2,834.51 42,244.2K
14:28 2,834.56 2,834.56 2,834.21 2,834.34 32,386.0K
14:29 2,834.31 2,834.50 2,834.31 2,834.40 24,723.2K
14:30 2,834.74 2,834.74 2,834.54 2,834.57 44,769.5K
14:31 2,834.49 2,834.60 2,834.27 2,834.45 26,644.3K
14:32 2,834.24 2,834.38 2,834.15 2,834.15 47,894.2K
14:33 2,834.10 2,834.13 2,833.87 2,833.87 31,516.2K
14:34 2,833.73 2,833.90 2,833.67 2,833.75 36,490.7K
14:35 2,833.85 2,833.86 2,833.55 2,833.65 27,266.7K
14:36 2,833.49 2,833.58 2,833.33 2,833.37 38,795.3K
14:37 2,833.33 2,833.42 2,833.31 2,833.41 26,697.8K
14:38 2,833.42 2,833.74 2,833.42 2,833.73 32,790.6K
14:39 2,833.71 2,833.97 2,833.71 2,833.93 37,639.3K
14:40 2,833.91 2,833.91 2,833.73 2,833.82 42,109.7K
14:41 2,833.80 2,834.31 2,833.78 2,834.31 50,294.0K
14:42 2,834.40 2,834.45 2,834.23 2,834.40 45,923.3K
14:43 2,834.39 2,834.45 2,834.22 2,834.31 31,460.2K
14:44 2,834.43 2,834.52 2,834.36 2,834.39 35,906.2K
14:45 2,834.56 2,834.58 2,834.37 2,834.42 29,363.0K
14:46 2,834.31 2,834.50 2,834.26 2,834.33 19,991.5K
14:47 2,834.39 2,834.44 2,834.21 2,834.28 30,562.6K
14:48 2,834.29 2,834.37 2,834.19 2,834.23 24,845.8K
14:49 2,834.55 2,834.63 2,834.36 2,834.61 42,604.0K
14:50 2,834.52 2,834.67 2,834.45 2,834.67 57,302.2K
14:51 2,834.69 2,835.28 2,834.69 2,835.26 74,612.2K
14:52 2,835.53 2,835.70 2,835.52 2,835.65 79,892.6K
14:53 2,835.58 2,835.58 2,835.16 2,835.17 67,209.4K
14:54 2,835.20 2,835.36 2,835.19 2,835.33 45,387.6K
14:55 2,835.33 2,835.37 2,835.20 2,835.21 48,817.0K
14:56 2,835.23 2,835.39 2,835.12 2,835.29 45,203.4K
14:57 2,835.45 2,835.53 2,835.29 2,835.53 114,252.5K
14:58 2,835.56 2,835.86 2,835.51 2,835.69 110,757.4K
14:59 2,835.78 2,836.08 2,835.78 2,836.01 53,483.3K
15:00 2,836.01 2,836.34 2,836.01 2,836.34 127,366.7K
15:01 2,836.71 2,838.32 2,836.71 2,838.32 160,272.8K
15:02 2,838.72 2,839.04 2,838.69 2,839.00 254,681.3K
15:03 2,839.43 2,839.77 2,839.36 2,839.77 107,840.9K
15:04 2,839.76 2,841.38 2,839.76 2,841.38 199,656.7K
15:05 2,840.98 2,841.16 2,840.87 2,840.94 174,621.2K
15:06 2,841.15 2,841.37 2,840.73 2,841.00 160,295.8K
15:07 2,840.91 2,840.98 2,840.82 2,840.96 153,781.5K
15:08 2,841.10 2,841.78 2,841.10 2,841.25 146,764.7K
15:09 2,841.30 2,841.49 2,841.18 2,841.37 111,327.0K
15:10 2,841.24 2,841.25 2,840.88 2,840.88 123,439.4K
15:11 2,840.95 2,841.05 2,840.74 2,841.05 148,024.1K
15:12 2,841.03 2,841.03 2,840.65 2,840.65 135,151.2K
15:13 2,840.57 2,840.70 2,840.39 2,840.44 88,782.8K
15:14 2,840.53 2,840.64 2,840.34 2,840.44 81,707.6K
15:15 2,840.50 2,840.66 2,840.42 2,840.61 73,983.6K
15:16 2,840.73 2,840.79 2,840.40 2,840.43 84,072.9K
15:17 2,840.34 2,840.39 2,840.05 2,840.13 60,074.1K
15:18 2,840.07 2,840.09 2,839.89 2,840.07 74,698.2K
15:19 2,840.12 2,840.12 2,839.82 2,839.92 101,045.5K
15:20 2,839.88 2,839.99 2,839.85 2,839.85 65,948.3K
15:21 2,840.13 2,840.66 2,840.07 2,840.54 86,755.7K
15:22 2,840.72 2,840.94 2,840.52 2,840.52 100,779.6K
15:23 2,840.57 2,840.65 2,840.30 2,840.65 85,340.2K
15:24 2,840.28 2,840.63 2,840.28 2,840.58 73,783.1K
15:25 2,840.79 2,841.52 2,840.79 2,841.52 127,211.6K
15:26 2,841.56 2,842.17 2,841.56 2,842.17 157,076.8K
15:27 2,842.13 2,842.47 2,842.13 2,842.47 163,136.2K
15:28 2,842.58 2,843.14 2,842.53 2,843.07 123,927.5K
15:29 2,843.28 2,843.28 2,842.52 2,842.52 210,786.3K
15:30 2,842.48 2,842.98 2,842.48 2,842.98 115,343.7K
15:31 2,843.31 2,843.99 2,843.25 2,843.99 110,074.8K
15:32 2,844.06 2,844.30 2,844.06 2,844.10 115,774.3K
15:33 2,844.01 2,844.09 2,843.52 2,843.52 88,528.4K
15:34 2,843.71 2,844.02 2,843.53 2,843.84 100,809.6K
15:35 2,843.72 2,843.82 2,843.66 2,843.70 83,867.9K
15:36 2,843.39 2,843.39 2,842.71 2,842.81 104,159.1K
15:37 2,842.72 2,842.72 2,841.79 2,841.82 99,621.2K
15:38 2,841.88 2,841.88 2,841.41 2,841.62 78,819.8K
15:39 2,841.45 2,841.45 2,840.65 2,840.88 98,359.5K
15:40 2,841.10 2,841.18 2,840.98 2,841.06 92,366.4K
15:41 2,841.20 2,841.39 2,841.12 2,841.27 74,990.8K
15:42 2,840.93 2,841.39 2,840.75 2,841.33 82,125.9K
15:43 2,841.32 2,841.33 2,841.11 2,841.11 39,892.0K
15:44 2,841.11 2,841.11 2,840.54 2,840.54 155,779.5K
15:45 2,840.57 2,840.57 2,839.94 2,839.94 114,328.0K
15:46 2,839.87 2,839.87 2,839.31 2,839.34 112,491.1K
15:47 2,839.27 2,839.46 2,839.03 2,839.46 76,218.8K
15:48 2,839.23 2,839.44 2,839.21 2,839.27 48,879.6K
15:49 2,839.02 2,839.29 2,838.96 2,839.29 76,113.3K
15:50 2,839.26 2,839.27 2,839.11 2,839.14 48,705.2K
15:51 2,839.12 2,839.72 2,839.12 2,839.72 70,675.7K
15:52 2,839.72 2,839.80 2,839.65 2,839.73 42,708.1K
15:53 2,839.70 2,839.74 2,839.06 2,839.06 44,527.5K
15:54 2,839.10 2,839.14 2,838.91 2,838.91 47,769.9K
15:55 2,838.81 2,838.83 2,838.72 2,838.75 73,357.8K
15:56 2,838.78 2,839.11 2,838.77 2,838.96 46,680.5K
15:57 2,838.95 2,839.41 2,838.94 2,839.41 30,094.7K
15:58 2,839.30 2,839.51 2,839.30 2,839.36 18,591.9K
15:59 2,839.48 2,839.78 2,839.37 2,839.78 39,559.5K
16:00 2,839.75 2,840.08 2,839.67 2,840.08 35,511.0K
16:01 2,840.23 2,842.59 2,840.22 2,842.45 190,271.2K
16:02 2,842.43 2,842.45 2,841.89 2,842.10 43,706.0K
16:03 2,842.20 2,842.53 2,842.13 2,842.13 49,176.9K
16:04 2,842.05 2,842.21 2,842.01 2,842.13 79,106.2K
16:05 2,842.26 2,842.48 2,842.13 2,842.42 38,882.6K
16:06 2,842.39 2,842.82 2,842.32 2,842.81 34,742.5K
16:07 2,842.54 2,842.67 2,842.37 2,842.53 23,044.2K
16:08 2,842.50 2,842.54 2,841.65 2,841.65 51,474.1K
16:09 2,841.64 2,841.86 2,841.35 2,841.45 45,606.8K
16:10 2,841.77 2,841.85 2,841.56 2,841.75 31,709.1K
16:11 2,841.82 2,842.08 2,841.82 2,841.93 46,760.7K
16:12 2,841.99 2,842.01 2,841.83 2,841.98 14,071.4K
16:13 2,841.99 2,841.99 2,841.59 2,841.59 36,137.8K
16:14 2,841.62 2,841.88 2,841.62 2,841.85 22,962.9K
16:15 2,841.83 2,842.38 2,841.80 2,842.38 50,198.9K
16:16 2,842.54 2,843.29 2,842.54 2,843.29 84,064.3K
16:17 2,843.40 2,843.52 2,843.37 2,843.38 45,560.0K
16:18 2,843.36 2,843.55 2,843.32 2,843.54 71,235.7K
16:19 2,843.57 2,843.79 2,843.50 2,843.66 43,431.4K
16:20 2,843.72 2,843.87 2,843.72 2,843.87 34,350.7K
16:21 2,843.91 2,843.91 2,843.51 2,843.51 55,843.6K
16:22 2,843.65 2,843.78 2,843.08 2,843.08 85,883.2K
16:23 2,842.93 2,843.16 2,842.89 2,842.89 37,736.6K
16:24 2,842.99 2,843.09 2,842.94 2,843.04 35,551.4K
16:25 2,843.13 2,843.16 2,843.02 2,843.06 34,454.0K
16:26 2,842.98 2,843.20 2,842.98 2,843.13 29,621.5K
16:27 2,843.29 2,843.48 2,843.25 2,843.46 61,511.1K
16:28 2,843.42 2,843.52 2,843.40 2,843.52 55,015.7K
16:29 2,843.53 2,843.64 2,843.46 2,843.46 33,786.9K
16:30 2,843.55 2,844.35 2,843.55 2,844.20 114,668.2K
16:31 2,845.70 2,845.87 2,845.34 2,845.44 222,333.7K
16:32 2,845.56 2,845.56 2,845.08 2,845.08 59,189.1K
16:33 2,845.40 2,845.47 2,844.96 2,844.99 91,338.1K
16:34 2,845.22 2,845.45 2,845.22 2,845.41 39,202.6K
16:35 2,845.24 2,845.37 2,845.12 2,845.30 92,547.3K
16:36 2,845.38 2,845.78 2,845.38 2,845.70 103,261.9K
16:37 2,845.68 2,845.68 2,845.23 2,845.33 51,083.8K
16:38 2,845.28 2,845.38 2,845.26 2,845.38 41,579.7K
16:39 2,845.39 2,845.63 2,845.35 2,845.45 58,511.4K
16:40 2,845.63 2,845.80 2,845.36 2,845.74 110,375.3K
16:41 2,845.79 2,845.81 2,845.41 2,845.41 45,689.2K
16:42 2,845.39 2,845.39 2,845.26 2,845.29 27,844.7K
16:43 2,845.38 2,845.50 2,845.25 2,845.44 34,658.3K
16:44 2,845.49 2,845.52 2,845.27 2,845.31 44,019.7K
16:45 2,845.31 2,845.52 2,845.27 2,845.52 32,860.2K
16:46 2,845.61 2,845.89 2,845.61 2,845.88 84,758.2K
16:47 2,845.81 2,846.21 2,845.79 2,846.21 121,824.2K
16:48 2,846.22 2,846.55 2,846.22 2,846.55 59,017.2K
16:49 2,846.56 2,846.89 2,846.56 2,846.79 65,018.2K
16:50 2,846.86 2,847.07 2,846.84 2,847.07 59,601.8K
16:51 2,847.07 2,847.36 2,847.07 2,847.27 111,972.3K
16:52 2,847.30 2,847.30 2,846.96 2,847.04 64,367.0K
16:53 2,847.01 2,847.15 2,846.89 2,847.15 53,404.0K
16:54 2,847.18 2,847.40 2,847.18 2,847.33 63,427.9K
16:55 2,847.45 2,847.47 2,847.33 2,847.38 72,808.8K
16:56 2,847.31 2,847.31 2,846.97 2,846.97 74,385.1K
16:57 2,846.94 2,847.22 2,846.94 2,847.00 55,569.3K
16:58 2,847.08 2,847.11 2,846.91 2,846.94 86,973.8K
16:59 2,846.80 2,847.16 2,846.71 2,846.82 83,056.2K
17:00 2,847.08 2,847.35 2,846.59 2,846.71 99,074.3K
17:01 2,846.75 2,846.86 2,846.45 2,846.45 39,763.8K
17:02 2,846.21 2,846.26 2,845.51 2,845.51 87,519.8K
17:03 2,845.71 2,845.84 2,845.56 2,845.71 39,202.6K
17:04 2,845.23 2,845.23 2,844.68 2,844.93 94,139.1K
17:05 2,844.84 2,845.02 2,844.74 2,844.74 59,821.6K
17:06 2,844.84 2,844.84 2,844.60 2,844.64 47,483.4K
17:07 2,844.71 2,844.83 2,844.53 2,844.58 61,350.8K
17:08 2,844.62 2,844.79 2,844.53 2,844.62 62,219.2K
17:09 2,844.60 2,844.60 2,843.99 2,843.99 103,961.8K
17:10 2,844.05 2,844.14 2,843.83 2,843.83 141,633.0K
17:11 2,843.30 2,843.50 2,843.26 2,843.34 89,610.6K
17:12 2,843.33 2,843.81 2,843.33 2,843.60 101,641.8K
17:13 2,843.56 2,843.59 2,842.98 2,842.98 59,013.7K
17:14 2,842.89 2,842.99 2,842.65 2,842.73 86,555.5K
17:15 2,842.92 2,843.03 2,842.66 2,842.67 54,663.3K
17:16 2,842.85 2,842.94 2,842.80 2,842.85 63,285.6K
17:17 2,842.85 2,842.91 2,842.70 2,842.83 51,082.5K
17:18 2,842.89 2,842.90 2,842.77 2,842.82 41,358.4K
17:19 2,842.81 2,842.81 2,842.11 2,842.27 137,953.5K
17:20 2,842.32 2,842.39 2,842.19 2,842.22 80,453.2K
17:21 2,842.29 2,842.29 2,842.11 2,842.11 81,467.0K
17:22 2,842.18 2,842.58 2,842.07 2,842.44 41,589.6K
17:23 2,842.40 2,842.44 2,842.18 2,842.18 49,953.8K
17:24 2,842.32 2,842.58 2,842.30 2,842.38 31,667.3K
17:25 2,842.36 2,842.50 2,842.36 2,842.43 37,076.6K
17:26 2,842.51 2,842.51 2,842.26 2,842.26 108,499.6K
17:27 2,842.35 2,842.36 2,842.18 2,842.26 87,859.7K
17:28 2,842.25 2,842.61 2,842.25 2,842.61 77,714.8K
17:29 2,842.58 2,842.66 2,842.54 2,842.54 56,280.5K
17:30 2,842.13 2,843.41 2,842.13 2,843.36 122,074.5K
17:31 2,843.34 2,843.38 2,843.11 2,843.13 60,383.3K
17:32 2,843.25 2,843.36 2,843.00 2,843.36 42,844.2K
17:33 2,843.11 2,843.29 2,843.06 2,843.12 46,544.4K
17:34 2,843.15 2,843.20 2,842.92 2,842.92 63,352.7K
17:35 2,843.04 2,843.04 2,842.91 2,842.91 27,926.7K
17:36 2,842.98 2,843.28 2,842.96 2,843.28 29,341.1K
17:37 2,843.22 2,843.52 2,843.16 2,843.45 65,247.8K
17:38 2,843.43 2,843.70 2,843.19 2,843.67 49,969.0K
17:39 2,843.67 2,844.34 2,843.67 2,844.33 113,610.4K
17:40 2,844.40 2,845.09 2,844.40 2,844.92 103,503.4K
17:41 2,845.00 2,845.28 2,845.00 2,845.28 55,703.8K
17:42 2,845.19 2,845.19 2,844.91 2,845.02 59,142.4K
17:43 2,844.95 2,845.00 2,844.78 2,844.97 31,393.7K
17:44 2,844.94 2,845.05 2,844.92 2,844.92 23,481.6K
17:45 2,844.90 2,845.12 2,844.90 2,844.97 71,589.0K
17:46 2,845.13 2,845.14 2,844.96 2,845.02 59,839.1K
17:47 2,844.83 2,844.92 2,844.77 2,844.89 38,604.4K
17:48 2,844.99 2,845.27 2,844.97 2,845.13 49,152.1K
17:49 2,845.07 2,845.42 2,845.07 2,845.24 43,069.5K
17:50 2,845.20 2,845.33 2,844.93 2,844.93 45,308.4K
17:51 2,844.91 2,845.29 2,844.91 2,845.24 49,150.1K
17:52 2,845.30 2,845.30 2,844.93 2,845.24 17,208.1K
17:53 2,845.17 2,845.18 2,844.92 2,844.97 30,108.0K
17:54 2,845.06 2,845.19 2,844.99 2,845.00 40,177.9K
17:55 2,844.98 2,845.17 2,844.95 2,845.17 79,484.0K
17:56 2,845.28 2,845.43 2,845.06 2,845.06 77,132.3K
17:57 2,845.06 2,845.08 2,844.83 2,844.83 59,864.8K
17:58 2,844.78 2,844.88 2,844.40 2,844.41 54,903.7K
17:59 2,844.41 2,844.47 2,844.06 2,844.06 43,807.6K
18:00 2,844.04 2,844.67 2,844.04 2,844.58 44,177.8K
18:01 2,844.70 2,845.00 2,844.66 2,844.78 32,525.8K
18:02 2,844.94 2,844.94 2,844.66 2,844.79 24,470.8K
18:03 2,844.74 2,844.74 2,844.39 2,844.54 41,858.5K
18:04 2,844.38 2,844.48 2,844.34 2,844.48 32,149.2K
18:05 2,844.45 2,844.63 2,843.89 2,843.89 40,197.4K
18:06 2,843.98 2,843.98 2,842.85 2,842.85 185,150.1K
18:07 2,842.69 2,842.76 2,841.39 2,841.39 84,211.4K
18:08 2,841.68 2,841.73 2,840.86 2,840.86 124,684.2K
18:09 2,840.60 2,840.74 2,840.40 2,840.40 81,433.7K
18:10 2,840.29 2,840.57 2,840.28 2,840.29 60,034.2K
18:11 2,840.29 2,840.64 2,840.25 2,840.59 72,754.2K
18:12 2,840.66 2,840.75 2,840.52 2,840.55 32,166.3K
18:13 2,840.64 2,840.79 2,840.41 2,840.50 39,340.8K
18:14 2,840.69 2,840.69 2,839.41 2,839.49 101,008.3K
18:15 2,839.76 2,840.31 2,839.76 2,839.97 48,091.1K
18:16 2,840.19 2,840.67 2,840.19 2,840.56 50,285.8K
18:17 2,840.37 2,840.63 2,840.31 2,840.45 27,989.0K
18:18 2,840.33 2,840.41 2,840.07 2,840.13 42,500.2K
18:19 2,840.05 2,840.55 2,840.05 2,840.41 30,772.9K
18:20 2,840.16 2,840.46 2,840.16 2,840.31 20,417.1K
18:21 2,840.33 2,840.50 2,840.26 2,840.32 32,241.1K
18:22 2,840.23 2,840.23 2,839.81 2,839.81 48,721.0K
18:23 2,839.65 2,839.91 2,839.65 2,839.70 24,588.1K
18:24 2,839.85 2,839.85 2,839.30 2,839.35 72,923.5K
18:25 2,839.41 2,839.41 2,839.06 2,839.09 39,788.2K
18:26 2,838.99 2,839.01 2,838.69 2,838.83 77,602.9K
18:27 2,838.91 2,838.97 2,838.46 2,838.52 77,551.7K
18:28 2,838.51 2,838.66 2,838.49 2,838.58 44,832.6K
18:29 2,838.52 2,838.54 2,838.12 2,838.12 50,312.6K
18:30 2,838.07 2,838.11 2,837.66 2,837.66 99,757.1K
18:31 2,837.66 2,837.66 2,836.85 2,836.85 92,353.8K
18:32 2,836.89 2,839.32 2,836.89 2,839.23 118,930.5K
18:33 2,839.37 2,839.37 2,839.10 2,839.16 41,947.4K
18:34 2,839.13 2,839.31 2,839.11 2,839.23 86,620.0K
18:35 2,839.42 2,839.80 2,839.42 2,839.79 63,090.7K
18:36 2,839.80 2,839.99 2,839.80 2,839.98 25,784.6K
18:37 2,839.95 2,839.95 2,839.75 2,839.82 39,882.7K
18:38 2,839.74 2,840.08 2,839.63 2,840.08 81,476.6K
18:39 2,840.26 2,841.07 2,840.26 2,841.07 63,839.1K
18:40 2,841.07 2,841.07 2,841.07 2,841.07 0.0K
18:51 2,840.79 2,840.79 2,840.79 2,840.79 115,753.0K
19:05 2,841.21 2,841.37 2,840.76 2,840.76 62,339.3K
19:06 2,840.83 2,841.04 2,840.79 2,840.99 25,063.1K
19:07 2,841.13 2,841.23 2,841.01 2,841.23 33,817.4K
19:08 2,841.16 2,841.24 2,841.02 2,841.07 40,977.5K
19:09 2,841.09 2,841.16 2,840.91 2,841.00 27,116.9K
19:10 2,840.92 2,841.06 2,840.90 2,840.96 23,587.8K
19:11 2,840.84 2,840.85 2,840.55 2,840.55 20,802.1K
19:12 2,840.57 2,840.57 2,839.56 2,839.69 48,623.3K
19:13 2,839.50 2,839.84 2,839.47 2,839.77 25,937.0K
19:14 2,839.85 2,839.85 2,839.51 2,839.80 20,272.7K
19:15 2,839.92 2,839.94 2,839.82 2,839.82 30,368.5K
19:16 2,839.88 2,839.88 2,839.32 2,839.32 39,082.2K
19:17 2,839.34 2,839.43 2,839.30 2,839.31 27,463.0K
19:18 2,839.46 2,839.70 2,839.46 2,839.66 42,875.7K
19:19 2,839.66 2,839.71 2,839.53 2,839.64 15,320.4K
19:20 2,839.76 2,840.16 2,839.76 2,840.16 27,797.3K
19:21 2,840.12 2,840.36 2,839.94 2,840.30 23,715.9K
19:22 2,840.23 2,840.27 2,840.11 2,840.14 22,287.4K
19:23 2,840.20 2,840.52 2,840.10 2,840.52 56,884.6K
19:24 2,840.72 2,840.95 2,840.68 2,840.91 22,434.0K
19:25 2,841.02 2,841.09 2,840.65 2,840.65 28,835.0K
19:26 2,840.71 2,840.98 2,840.60 2,840.94 14,994.4K
19:27 2,840.83 2,840.95 2,840.77 2,840.77 12,844.9K
19:28 2,840.77 2,840.79 2,840.55 2,840.55 28,389.1K
19:29 2,840.64 2,840.64 2,840.21 2,840.38 14,122.5K
19:30 2,840.38 2,840.47 2,839.96 2,839.96 27,108.6K
19:31 2,840.14 2,840.14 2,839.87 2,839.93 26,371.8K
19:32 2,839.78 2,839.99 2,839.53 2,839.99 31,390.5K
19:33 2,839.96 2,840.04 2,839.69 2,839.70 12,787.5K
19:34 2,839.51 2,839.61 2,839.45 2,839.45 17,221.8K
19:35 2,839.49 2,839.72 2,839.46 2,839.69 14,074.1K
19:36 2,839.73 2,839.79 2,839.59 2,839.59 14,699.0K
19:37 2,839.70 2,839.88 2,839.66 2,839.68 12,023.2K
19:38 2,839.62 2,840.02 2,839.62 2,840.02 20,671.4K
19:39 2,839.94 2,839.94 2,839.55 2,839.55 16,656.6K
19:40 2,839.60 2,839.72 2,839.52 2,839.72 13,442.6K
19:41 2,839.62 2,839.99 2,839.60 2,839.94 21,960.3K
19:42 2,839.96 2,839.96 2,839.78 2,839.86 12,369.8K
19:43 2,839.82 2,839.86 2,839.70 2,839.78 10,387.7K
19:44 2,839.75 2,839.99 2,839.75 2,839.99 12,357.4K
19:45 2,839.92 2,839.94 2,839.77 2,839.78 11,294.9K
19:46 2,839.91 2,839.94 2,839.78 2,839.80 16,448.0K
19:47 2,839.79 2,839.98 2,839.76 2,839.98 9,609.5K
19:48 2,839.96 2,839.96 2,839.80 2,839.80 8,561.9K
19:49 2,839.82 2,839.89 2,839.72 2,839.72 14,861.2K
19:50 2,839.71 2,839.97 2,839.71 2,839.92 15,461.0K
19:51 2,840.04 2,840.15 2,840.04 2,840.11 14,121.6K
19:52 2,840.26 2,840.37 2,840.26 2,840.27 16,770.7K
19:53 2,840.31 2,840.47 2,840.23 2,840.39 16,973.0K
19:54 2,840.39 2,840.54 2,840.37 2,840.42 12,129.2K
19:55 2,840.55 2,840.61 2,840.50 2,840.52 10,915.5K
19:56 2,840.54 2,840.54 2,840.12 2,840.15 23,311.0K
19:57 2,840.13 2,840.13 2,839.88 2,839.97 13,862.2K
19:58 2,840.04 2,840.07 2,839.89 2,839.91 10,344.9K
19:59 2,839.93 2,840.22 2,839.93 2,840.19 18,119.6K
20:00 2,840.26 2,840.28 2,840.05 2,840.27 10,976.8K
20:01 2,840.18 2,840.39 2,840.07 2,840.31 13,225.2K
20:02 2,840.26 2,840.33 2,840.14 2,840.25 17,667.9K
20:03 2,840.18 2,840.18 2,839.93 2,840.06 8,153.1K
20:04 2,840.28 2,840.34 2,839.98 2,840.09 13,522.1K
20:05 2,840.12 2,840.45 2,840.12 2,840.45 58,464.3K
20:06 2,840.38 2,840.56 2,840.38 2,840.50 32,822.7K
20:07 2,840.43 2,840.56 2,840.36 2,840.50 10,309.3K
20:08 2,840.47 2,840.64 2,840.36 2,840.60 15,215.0K
20:09 2,840.58 2,840.62 2,840.48 2,840.50 12,880.8K
20:10 2,840.56 2,840.86 2,840.49 2,840.86 18,659.9K
20:11 2,840.81 2,840.83 2,840.66 2,840.77 27,123.4K
20:12 2,840.64 2,840.79 2,840.64 2,840.67 30,638.4K
20:13 2,840.65 2,840.78 2,840.65 2,840.67 16,270.5K
20:14 2,840.63 2,840.70 2,840.57 2,840.67 16,276.0K
20:15 2,840.73 2,840.95 2,840.70 2,840.91 16,252.0K
20:16 2,840.90 2,840.96 2,840.70 2,840.74 19,617.1K
20:17 2,840.72 2,840.78 2,840.60 2,840.67 18,613.0K
20:18 2,840.66 2,840.68 2,840.55 2,840.55 12,957.8K
20:19 2,840.57 2,840.61 2,840.46 2,840.61 18,209.7K
20:20 2,840.61 2,840.65 2,840.47 2,840.61 11,770.6K
20:21 2,840.55 2,840.62 2,840.46 2,840.60 13,996.3K
20:22 2,840.49 2,840.60 2,840.42 2,840.57 10,557.4K
20:23 2,840.56 2,840.73 2,840.42 2,840.73 17,343.0K
20:24 2,840.68 2,840.71 2,840.55 2,840.61 9,954.4K
20:25 2,840.44 2,840.53 2,840.38 2,840.49 13,306.6K
20:26 2,840.39 2,840.57 2,840.11 2,840.28 15,789.7K
20:27 2,840.19 2,840.69 2,840.19 2,840.49 35,711.1K
20:28 2,840.42 2,840.45 2,840.27 2,840.39 14,076.5K
20:29 2,840.43 2,840.47 2,840.33 2,840.39 12,294.6K
20:30 2,840.41 2,840.49 2,840.27 2,840.41 18,528.1K
20:31 2,840.44 2,840.49 2,840.35 2,840.49 7,219.8K
20:32 2,840.54 2,840.55 2,840.24 2,840.24 12,159.2K
20:33 2,840.06 2,840.25 2,840.01 2,840.20 14,853.9K
20:34 2,840.17 2,840.53 2,840.14 2,840.42 11,696.8K
20:35 2,840.27 2,840.48 2,840.27 2,840.37 14,499.7K
20:36 2,840.38 2,840.58 2,840.27 2,840.46 19,881.1K
20:37 2,840.40 2,840.93 2,840.28 2,840.93 30,818.3K
20:38 2,840.92 2,841.22 2,840.92 2,841.19 24,989.9K
20:39 2,841.14 2,841.26 2,841.07 2,841.11 12,335.9K
20:40 2,841.12 2,841.31 2,841.12 2,841.25 15,517.9K
20:41 2,841.21 2,841.39 2,841.11 2,841.30 14,773.8K
20:42 2,841.31 2,841.35 2,841.14 2,841.34 20,505.0K
20:43 2,841.43 2,841.43 2,841.12 2,841.12 18,013.2K
20:44 2,841.38 2,841.40 2,841.26 2,841.28 48,808.3K
20:45 2,841.31 2,841.34 2,841.17 2,841.21 50,382.8K
20:46 2,841.14 2,841.29 2,841.09 2,841.18 50,515.1K
20:47 2,841.18 2,841.31 2,841.14 2,841.25 19,193.9K
20:48 2,841.26 2,841.29 2,840.98 2,840.98 170,649.4K
20:49 2,840.99 2,841.32 2,840.94 2,841.19 44,258.9K
20:50 2,841.15 2,841.24 2,841.10 2,841.15 22,444.0K
20:51 2,841.13 2,841.15 2,840.96 2,840.98 45,528.7K
20:52 2,841.03 2,841.03 2,840.89 2,840.89 14,995.6K
20:53 2,840.93 2,841.01 2,840.91 2,840.91 17,244.9K
20:54 2,840.92 2,840.92 2,840.67 2,840.83 21,774.5K
20:55 2,840.80 2,840.86 2,840.63 2,840.65 26,161.9K
20:56 2,840.70 2,840.80 2,840.60 2,840.70 15,858.1K
20:57 2,840.78 2,840.94 2,840.69 2,840.70 23,352.5K
20:58 2,840.76 2,840.77 2,840.43 2,840.44 34,177.5K
20:59 2,840.49 2,840.50 2,840.37 2,840.44 50,484.8K
21:00 2,840.37 2,840.49 2,840.26 2,840.41 67,718.8K
21:01 2,840.46 2,840.46 2,840.27 2,840.37 22,489.4K
21:02 2,840.53 2,840.54 2,840.29 2,840.38 19,327.8K
21:03 2,840.40 2,840.44 2,840.14 2,840.28 17,083.8K
21:04 2,840.26 2,840.37 2,840.17 2,840.19 15,688.2K
21:05 2,840.31 2,840.40 2,840.03 2,840.24 9,844.3K
21:06 2,840.26 2,840.38 2,840.03 2,840.03 39,302.1K
21:07 2,840.09 2,840.25 2,840.05 2,840.16 20,092.3K
21:08 2,840.15 2,840.33 2,840.07 2,840.33 17,373.9K
21:09 2,840.33 2,840.43 2,840.26 2,840.39 10,292.3K
21:10 2,840.44 2,840.46 2,840.19 2,840.25 13,830.7K
21:11 2,840.20 2,840.50 2,840.17 2,840.41 13,414.1K
21:12 2,840.54 2,840.71 2,840.49 2,840.71 12,777.9K
21:13 2,840.65 2,840.65 2,840.50 2,840.64 8,724.7K
21:14 2,840.37 2,840.61 2,840.35 2,840.35 14,498.6K
21:15 2,840.45 2,840.45 2,840.09 2,840.15 9,870.0K
21:16 2,840.13 2,840.29 2,839.82 2,839.94 26,398.9K
21:17 2,839.88 2,839.99 2,839.71 2,839.83 29,182.2K
21:18 2,839.77 2,839.81 2,839.69 2,839.77 15,407.5K
21:19 2,839.84 2,839.84 2,839.62 2,839.65 26,744.5K
21:20 2,839.63 2,839.63 2,839.48 2,839.59 18,156.2K
21:21 2,839.54 2,839.55 2,839.40 2,839.40 24,240.4K
21:22 2,839.42 2,839.54 2,839.42 2,839.53 16,676.2K
21:23 2,839.44 2,839.46 2,839.30 2,839.45 23,266.3K
21:24 2,839.45 2,839.45 2,839.16 2,839.16 16,947.6K
21:25 2,839.21 2,839.43 2,839.19 2,839.43 11,616.9K
21:26 2,839.32 2,839.59 2,839.30 2,839.59 23,222.9K
21:27 2,839.56 2,839.61 2,839.44 2,839.56 32,663.5K
21:28 2,839.50 2,839.63 2,839.45 2,839.63 48,840.9K
21:29 2,839.83 2,840.09 2,839.68 2,840.09 26,117.1K
21:30 2,840.18 2,840.18 2,839.98 2,840.17 32,863.3K
21:31 2,840.19 2,840.21 2,839.85 2,839.90 22,851.4K
21:32 2,839.89 2,840.03 2,839.85 2,839.98 56,826.9K
21:33 2,840.03 2,840.08 2,839.80 2,840.08 37,954.4K
21:34 2,840.10 2,840.18 2,840.04 2,840.14 41,197.4K
21:35 2,840.07 2,840.29 2,840.07 2,840.26 36,318.0K
21:36 2,840.28 2,840.44 2,840.26 2,840.26 32,608.3K
21:37 2,840.27 2,840.31 2,840.19 2,840.29 46,878.4K
21:38 2,840.20 2,840.21 2,840.04 2,840.10 40,149.1K
21:39 2,840.12 2,840.27 2,840.12 2,840.16 35,476.4K
21:40 2,840.13 2,840.23 2,840.03 2,840.14 34,179.1K
21:41 2,840.11 2,840.36 2,840.11 2,840.24 25,939.5K
21:42 2,840.24 2,840.38 2,840.22 2,840.31 14,752.9K
21:43 2,840.43 2,840.46 2,840.15 2,840.27 23,246.5K
21:44 2,840.27 2,840.35 2,840.12 2,840.24 13,077.7K
21:45 2,840.26 2,840.69 2,840.25 2,840.56 24,951.0K
21:46 2,840.60 2,840.89 2,840.54 2,840.74 26,248.2K
21:47 2,840.74 2,840.75 2,840.49 2,840.51 45,834.7K
21:48 2,840.45 2,840.63 2,840.41 2,840.46 22,660.9K
21:49 2,840.48 2,840.74 2,840.43 2,840.74 37,847.6K
21:50 2,840.92 2,840.92 2,840.69 2,840.88 32,905.6K
21:51 2,840.90 2,840.90 2,840.48 2,840.51 18,858.3K
21:52 2,840.52 2,840.79 2,840.50 2,840.62 11,977.3K
21:53 2,840.67 2,840.77 2,840.60 2,840.73 10,812.1K
21:54 2,840.74 2,840.75 2,840.50 2,840.67 25,114.0K
21:55 2,840.78 2,840.78 2,840.53 2,840.54 43,610.7K
21:56 2,840.53 2,840.91 2,840.53 2,840.90 44,383.6K
21:57 2,840.92 2,841.01 2,840.78 2,841.01 51,159.2K
21:58 2,841.00 2,841.07 2,840.85 2,840.87 27,187.2K
21:59 2,840.98 2,841.08 2,840.83 2,840.90 44,936.0K
22:00 2,840.88 2,841.13 2,840.88 2,841.11 22,631.8K
22:01 2,841.21 2,841.35 2,841.10 2,841.10 33,163.8K
22:02 2,841.11 2,841.22 2,841.06 2,841.19 31,107.8K
22:03 2,841.18 2,841.40 2,841.18 2,841.27 24,826.0K
22:04 2,841.17 2,841.34 2,841.07 2,841.32 18,047.6K
22:05 2,841.24 2,841.49 2,841.24 2,841.37 21,688.6K
22:06 2,841.24 2,841.36 2,841.15 2,841.36 16,160.0K
22:07 2,841.27 2,841.46 2,841.27 2,841.32 43,320.2K
22:08 2,841.29 2,841.50 2,841.26 2,841.50 37,368.1K
22:09 2,841.57 2,841.59 2,841.39 2,841.47 30,949.6K
22:10 2,841.47 2,841.62 2,841.46 2,841.60 38,739.0K
22:11 2,841.57 2,841.64 2,841.45 2,841.47 24,403.2K
22:12 2,841.42 2,841.48 2,841.35 2,841.48 19,998.3K
22:13 2,841.37 2,841.38 2,841.29 2,841.36 23,467.9K
22:14 2,841.34 2,841.47 2,841.30 2,841.40 9,718.3K
22:15 2,841.36 2,841.51 2,841.29 2,841.36 49,350.5K
22:16 2,841.40 2,841.55 2,841.32 2,841.42 24,284.6K
22:17 2,841.48 2,841.48 2,841.28 2,841.42 25,855.6K
22:18 2,841.41 2,841.45 2,841.25 2,841.29 44,664.5K
22:19 2,841.26 2,841.41 2,841.13 2,841.30 22,356.6K
22:20 2,841.46 2,841.46 2,841.26 2,841.36 28,528.0K
22:21 2,841.30 2,841.41 2,841.25 2,841.41 27,150.0K
22:22 2,841.53 2,841.68 2,841.44 2,841.46 25,685.3K
22:23 2,841.55 2,841.63 2,841.44 2,841.63 45,611.4K
22:24 2,841.56 2,841.58 2,841.34 2,841.34 18,814.8K
22:25 2,841.30 2,841.49 2,841.30 2,841.45 14,391.8K
22:26 2,841.44 2,841.55 2,841.35 2,841.48 28,659.4K
22:27 2,841.50 2,841.50 2,841.37 2,841.49 10,936.9K
22:28 2,841.53 2,841.60 2,841.38 2,841.40 9,681.9K
22:29 2,841.37 2,841.61 2,841.37 2,841.61 21,222.5K
22:30 2,841.59 2,841.61 2,841.39 2,841.40 12,580.6K
22:31 2,841.46 2,841.53 2,841.40 2,841.44 23,504.3K
22:32 2,841.42 2,841.45 2,841.30 2,841.41 18,445.1K
22:33 2,841.40 2,841.40 2,841.03 2,841.13 15,906.4K
22:34 2,841.12 2,841.15 2,841.00 2,841.06 36,062.9K
22:35 2,841.08 2,841.19 2,841.06 2,841.19 12,937.7K
22:36 2,841.21 2,841.80 2,841.13 2,841.77 19,165.0K
22:37 2,841.69 2,841.79 2,841.68 2,841.79 28,564.6K
22:38 2,841.74 2,841.93 2,841.73 2,841.78 21,810.4K
22:39 2,841.85 2,841.97 2,841.83 2,841.83 25,383.2K
22:40 2,841.86 2,841.88 2,841.73 2,841.77 11,863.1K
22:41 2,841.70 2,841.84 2,841.34 2,841.39 32,563.0K
22:42 2,841.40 2,841.40 2,841.06 2,841.29 31,998.2K
22:43 2,841.23 2,841.29 2,841.17 2,841.28 21,245.4K
22:44 2,841.13 2,841.21 2,841.03 2,841.19 23,181.3K
22:45 2,841.17 2,841.21 2,840.87 2,840.87 26,282.9K
22:46 2,840.88 2,841.15 2,840.88 2,841.07 20,178.9K
22:47 2,841.01 2,841.01 2,840.88 2,840.93 16,761.7K
22:48 2,840.89 2,840.99 2,840.84 2,840.85 15,181.8K
22:49 2,840.98 2,841.03 2,840.84 2,840.88 22,054.3K
22:50 2,840.95 2,840.98 2,840.83 2,840.92 24,230.5K
22:51 2,840.60 2,840.65 2,840.46 2,840.46 27,849.4K
22:52 2,840.59 2,840.59 2,840.31 2,840.39 25,454.8K
22:53 2,840.30 2,840.51 2,840.26 2,840.45 18,381.4K
22:54 2,840.37 2,840.47 2,840.35 2,840.35 12,464.4K
22:55 2,840.30 2,840.52 2,840.30 2,840.52 13,886.0K
22:56 2,840.45 2,840.52 2,840.37 2,840.51 9,040.3K
22:57 2,840.47 2,840.55 2,840.38 2,840.51 17,530.4K
22:58 2,840.47 2,840.66 2,840.47 2,840.66 11,230.3K
22:59 2,840.74 2,840.74 2,840.53 2,840.60 16,453.4K
23:00 2,840.67 2,840.71 2,840.59 2,840.71 26,848.0K
23:01 2,840.63 2,841.13 2,840.62 2,841.13 18,096.7K
23:02 2,841.15 2,841.28 2,841.14 2,841.19 14,303.7K
23:03 2,841.19 2,841.20 2,841.02 2,841.12 14,226.2K
23:04 2,840.96 2,841.30 2,840.95 2,841.24 15,866.1K
23:05 2,841.34 2,841.51 2,841.32 2,841.41 40,275.4K
23:06 2,841.44 2,841.56 2,841.42 2,841.52 16,489.1K
23:07 2,841.56 2,841.57 2,841.44 2,841.57 18,978.3K
23:08 2,841.63 2,841.67 2,841.50 2,841.62 21,128.6K
23:09 2,841.64 2,841.71 2,841.50 2,841.67 26,463.2K
23:10 2,841.66 2,841.68 2,841.55 2,841.60 11,890.4K
23:11 2,841.53 2,841.59 2,841.45 2,841.50 16,586.3K
23:12 2,841.22 2,841.22 2,841.06 2,841.06 22,880.9K
23:13 2,841.07 2,841.21 2,840.95 2,840.96 14,911.7K
23:14 2,841.01 2,841.15 2,841.01 2,841.12 10,809.2K
23:15 2,841.16 2,841.16 2,840.94 2,841.11 22,321.7K
23:16 2,841.02 2,841.08 2,840.84 2,841.00 24,092.5K
23:17 2,841.05 2,841.22 2,840.93 2,840.93 17,707.8K
23:18 2,840.94 2,840.96 2,840.81 2,840.96 16,245.3K
23:19 2,841.04 2,841.13 2,840.89 2,840.89 13,524.5K
23:20 2,840.93 2,841.00 2,840.72 2,840.73 15,857.9K
23:21 2,840.74 2,840.75 2,840.57 2,840.57 26,035.2K
23:22 2,840.60 2,840.74 2,840.54 2,840.63 20,396.6K
23:23 2,840.70 2,840.98 2,840.70 2,840.78 19,135.1K
23:24 2,840.78 2,841.26 2,840.78 2,841.26 18,054.1K
23:25 2,840.96 2,841.19 2,840.75 2,840.97 40,145.6K
23:26 2,840.99 2,841.04 2,840.69 2,840.70 40,619.1K
23:27 2,840.94 2,841.09 2,840.58 2,840.58 30,854.2K
23:28 2,840.66 2,840.81 2,840.63 2,840.81 11,684.8K
23:29 2,840.68 2,841.02 2,840.57 2,840.96 55,240.5K
23:30 2,840.98 2,841.13 2,840.61 2,840.63 51,601.4K
23:31 2,840.39 2,840.52 2,840.25 2,840.42 25,731.7K
23:32 2,840.44 2,840.61 2,840.44 2,840.54 25,487.1K
23:33 2,840.64 2,840.72 2,840.53 2,840.54 37,812.4K
23:34 2,840.69 2,840.79 2,840.38 2,840.45 46,171.4K
23:35 2,840.67 2,840.82 2,840.41 2,840.43 71,171.4K
23:36 2,840.40 2,840.86 2,840.34 2,840.70 34,435.4K
23:37 2,840.53 2,840.78 2,840.53 2,840.60 20,422.4K
23:38 2,840.66 2,840.94 2,840.63 2,840.94 24,490.9K
23:39 2,840.69 2,840.79 2,840.46 2,840.79 38,175.2K
23:40 2,840.59 2,840.83 2,840.46 2,840.75 51,346.2K
23:41 2,840.94 2,841.27 2,840.70 2,841.27 30,575.1K
23:42 2,841.00 2,841.30 2,840.87 2,840.99 26,305.5K
23:43 2,841.05 2,841.22 2,841.00 2,841.03 87,295.4K
23:44 2,840.90 2,841.46 2,840.90 2,841.37 84,614.0K
23:45 2,841.32 2,841.32 2,840.98 2,841.18 35,507.0K
23:46 2,841.17 2,841.25 2,840.64 2,840.71 32,447.0K
23:47 2,840.55 2,840.83 2,840.48 2,840.58 72,536.5K
23:48 2,840.64 2,840.66 2,840.42 2,840.53 71,365.4K
23:49 2,840.48 2,840.93 2,840.26 2,840.58 105,126.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available