MOEX Russia all session

IMOEX2
🏛️ russian-federation →
2,574.58
Last Update: 2025-10-04
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
10:00 2,907.58 2,908.38 2,905.42 2,905.42 1,114,667.8K
10:01 2,903.60 2,903.60 2,899.00 2,899.93 1,155,680.0K
10:02 2,901.36 2,902.55 2,901.26 2,902.16 566,745.8K
10:03 2,901.80 2,903.06 2,899.81 2,900.06 672,915.1K
10:04 2,900.66 2,900.79 2,898.70 2,900.18 644,679.9K
10:05 2,900.37 2,901.89 2,900.37 2,901.89 572,867.2K
10:06 2,902.25 2,904.06 2,902.25 2,903.75 449,338.1K
10:07 2,903.73 2,903.73 2,900.64 2,900.64 435,504.4K
10:08 2,900.50 2,900.50 2,896.65 2,896.65 674,517.1K
10:09 2,896.32 2,897.73 2,896.32 2,897.57 425,164.7K
10:10 2,897.58 2,898.96 2,897.40 2,898.94 337,807.7K
10:11 2,899.13 2,900.02 2,899.13 2,900.02 295,155.1K
10:12 2,900.56 2,901.68 2,900.50 2,900.50 346,382.3K
10:13 2,900.51 2,900.98 2,900.39 2,900.98 245,039.8K
10:14 2,901.03 2,903.56 2,901.03 2,902.99 472,756.9K
10:15 2,903.23 2,903.37 2,901.43 2,901.43 280,456.8K
10:16 2,900.92 2,900.92 2,898.52 2,899.23 353,492.6K
10:17 2,899.13 2,901.72 2,899.13 2,901.72 322,422.4K
10:18 2,901.95 2,903.82 2,901.15 2,901.30 385,297.0K
10:19 2,901.26 2,901.26 2,899.72 2,899.72 213,644.8K
10:20 2,899.75 2,900.62 2,898.89 2,898.89 328,221.2K
10:21 2,898.66 2,898.66 2,897.08 2,897.10 383,746.8K
10:22 2,897.21 2,897.39 2,896.51 2,896.51 308,955.7K
10:23 2,896.46 2,896.52 2,894.41 2,894.41 299,614.0K
10:24 2,894.49 2,897.07 2,894.27 2,896.22 332,959.6K
10:25 2,896.38 2,896.95 2,896.38 2,896.78 200,670.8K
10:26 2,896.91 2,897.05 2,896.39 2,896.41 256,943.8K
10:27 2,896.40 2,896.69 2,896.38 2,896.65 143,464.7K
10:28 2,896.69 2,898.10 2,896.69 2,897.67 205,706.7K
10:29 2,897.76 2,897.96 2,896.60 2,896.60 205,875.9K
10:30 2,896.30 2,896.49 2,894.91 2,894.91 264,956.2K
10:31 2,894.89 2,895.93 2,894.89 2,895.14 299,736.1K
10:32 2,895.09 2,895.18 2,894.49 2,894.49 151,065.8K
10:33 2,894.53 2,897.49 2,894.53 2,896.20 361,928.1K
10:34 2,896.09 2,896.76 2,896.09 2,896.65 151,976.1K
10:35 2,896.62 2,898.12 2,896.62 2,897.92 308,222.6K
10:36 2,897.96 2,897.96 2,896.16 2,896.16 157,873.5K
10:37 2,896.18 2,896.18 2,894.59 2,894.59 164,358.5K
10:38 2,894.58 2,894.83 2,894.35 2,894.48 172,308.8K
10:39 2,894.42 2,894.47 2,893.19 2,893.42 211,046.0K
10:40 2,893.46 2,893.98 2,892.89 2,893.98 265,266.0K
10:41 2,894.24 2,895.19 2,894.21 2,894.54 243,590.7K
10:42 2,894.46 2,894.50 2,892.89 2,892.89 976,338.9K
10:43 2,892.48 2,894.10 2,892.48 2,894.10 219,196.5K
10:44 2,894.13 2,895.42 2,894.13 2,894.19 204,947.0K
10:45 2,894.21 2,896.16 2,894.07 2,896.16 154,193.9K
10:46 2,896.26 2,896.27 2,895.91 2,896.27 238,932.1K
10:47 2,896.42 2,896.62 2,896.41 2,896.62 107,990.9K
10:48 2,896.40 2,899.26 2,896.40 2,897.88 436,988.7K
10:49 2,898.27 2,898.31 2,897.65 2,897.65 249,369.1K
10:50 2,897.67 2,898.35 2,897.37 2,897.69 164,320.3K
10:51 2,897.59 2,897.59 2,896.49 2,896.76 205,199.2K
10:52 2,896.73 2,897.71 2,896.68 2,897.64 128,061.0K
10:53 2,897.65 2,900.05 2,897.65 2,900.05 298,890.7K
10:54 2,900.39 2,901.11 2,900.34 2,900.90 460,669.4K
10:55 2,900.90 2,901.97 2,900.90 2,901.97 223,269.2K
10:56 2,902.34 2,902.73 2,900.32 2,900.37 379,338.3K
10:57 2,900.45 2,901.65 2,900.45 2,901.65 343,514.6K
10:58 2,901.97 2,902.26 2,901.54 2,901.99 229,598.9K
10:59 2,901.32 2,901.60 2,900.84 2,901.54 237,274.3K
11:00 2,901.65 2,901.75 2,899.24 2,899.78 311,181.2K
11:01 2,899.85 2,899.85 2,897.82 2,897.95 374,084.5K
11:02 2,898.19 2,898.19 2,897.78 2,897.92 185,844.4K
11:03 2,897.89 2,898.29 2,897.76 2,898.29 206,681.6K
11:04 2,898.65 2,898.75 2,898.25 2,898.29 134,379.8K
11:05 2,898.29 2,898.50 2,897.99 2,897.99 103,553.1K
11:06 2,898.08 2,898.08 2,896.91 2,896.91 142,376.4K
11:07 2,896.94 2,897.28 2,896.91 2,897.07 84,029.1K
11:08 2,896.58 2,897.98 2,896.58 2,897.52 128,890.7K
11:09 2,897.57 2,898.73 2,897.45 2,898.52 111,571.2K
11:10 2,898.59 2,900.44 2,898.59 2,900.33 417,103.0K
11:11 2,900.30 2,901.52 2,899.81 2,901.47 294,715.0K
11:12 2,901.54 2,901.54 2,900.92 2,901.02 161,736.0K
11:13 2,900.86 2,901.05 2,900.57 2,901.05 143,194.2K
11:14 2,901.15 2,902.36 2,901.02 2,902.36 200,519.3K
11:15 2,902.29 2,902.29 2,901.50 2,901.55 162,427.3K
11:16 2,901.54 2,903.02 2,901.44 2,903.02 157,606.9K
11:17 2,903.23 2,904.67 2,903.23 2,904.67 429,319.7K
11:18 2,904.74 2,904.74 2,903.42 2,903.42 316,225.1K
11:19 2,903.45 2,905.08 2,903.45 2,905.08 192,017.5K
11:20 2,905.52 2,905.52 2,904.82 2,905.11 337,617.1K
11:21 2,905.75 2,907.25 2,905.75 2,907.25 576,376.3K
11:22 2,906.99 2,907.56 2,906.99 2,907.56 315,278.5K
11:23 2,907.63 2,907.73 2,907.16 2,907.18 285,914.9K
11:24 2,907.12 2,907.95 2,907.12 2,907.95 417,971.8K
11:25 2,908.11 2,909.57 2,908.11 2,909.57 400,657.7K
11:26 2,910.10 2,911.41 2,910.10 2,911.41 686,478.3K
11:27 2,911.31 2,911.31 2,910.32 2,911.19 265,646.4K
11:28 2,911.20 2,911.80 2,910.74 2,910.89 353,558.6K
11:29 2,910.80 2,911.24 2,909.33 2,909.33 311,328.2K
11:30 2,909.42 2,909.99 2,909.42 2,909.99 246,405.8K
11:31 2,910.16 2,911.58 2,910.10 2,911.58 310,933.2K
11:32 2,911.77 2,913.01 2,911.77 2,912.98 341,975.9K
11:33 2,913.02 2,913.05 2,912.42 2,913.05 243,237.1K
11:34 2,912.44 2,912.44 2,910.13 2,911.98 304,875.8K
11:35 2,911.81 2,911.93 2,910.40 2,910.44 245,592.1K
11:36 2,910.33 2,911.46 2,910.28 2,911.30 296,892.7K
11:37 2,911.60 2,911.60 2,911.18 2,911.26 163,803.3K
11:38 2,911.27 2,912.26 2,911.27 2,912.26 278,885.8K
11:39 2,912.12 2,913.64 2,912.12 2,913.52 439,778.2K
11:40 2,913.52 2,913.52 2,912.31 2,912.31 281,211.1K
11:41 2,912.42 2,912.42 2,911.86 2,911.86 284,879.4K
11:42 2,911.84 2,913.21 2,911.84 2,913.10 232,734.5K
11:43 2,913.11 2,913.11 2,912.58 2,912.58 150,530.4K
11:44 2,912.54 2,912.54 2,911.53 2,911.53 231,900.6K
11:45 2,911.53 2,911.66 2,911.39 2,911.43 213,316.3K
11:46 2,911.30 2,911.30 2,908.00 2,908.00 436,450.1K
11:47 2,907.88 2,909.25 2,907.29 2,908.98 321,475.6K
11:48 2,909.01 2,909.07 2,908.59 2,908.85 293,179.1K
11:49 2,908.76 2,909.66 2,908.76 2,909.45 253,341.2K
11:50 2,909.64 2,909.64 2,908.79 2,909.01 241,020.7K
11:51 2,909.40 2,910.59 2,909.40 2,910.59 179,989.4K
11:52 2,910.60 2,910.83 2,910.25 2,910.36 191,677.5K
11:53 2,910.30 2,910.89 2,910.01 2,910.89 250,493.6K
11:54 2,911.05 2,911.72 2,911.05 2,911.67 297,787.1K
11:55 2,912.01 2,912.01 2,911.45 2,911.65 253,453.5K
11:56 2,911.75 2,912.58 2,911.75 2,912.29 149,680.5K
11:57 2,912.06 2,912.22 2,911.87 2,912.22 100,180.8K
11:58 2,912.09 2,912.94 2,912.06 2,912.85 150,743.7K
11:59 2,912.97 2,913.79 2,912.97 2,913.79 248,279.5K
12:00 2,913.76 2,918.60 2,913.76 2,918.49 796,686.7K
12:01 2,918.87 2,921.59 2,918.87 2,921.51 773,483.6K
12:02 2,921.32 2,921.33 2,919.96 2,919.96 634,762.8K
12:03 2,919.81 2,920.44 2,919.27 2,920.38 394,229.7K
12:04 2,920.39 2,922.10 2,920.39 2,922.10 501,558.8K
12:05 2,922.03 2,922.97 2,922.03 2,922.97 400,087.3K
12:06 2,922.91 2,925.46 2,922.91 2,925.46 908,096.5K
12:07 2,925.32 2,925.32 2,923.60 2,923.79 487,426.8K
12:08 2,923.51 2,924.27 2,923.11 2,924.27 380,207.7K
12:09 2,924.33 2,924.33 2,922.63 2,922.97 344,013.1K
12:10 2,923.15 2,923.60 2,922.56 2,923.19 343,641.0K
12:11 2,923.10 2,923.28 2,921.64 2,921.64 364,026.9K
12:12 2,921.43 2,922.27 2,921.42 2,921.42 283,675.5K
12:13 2,921.55 2,921.58 2,920.87 2,921.04 271,466.2K
12:14 2,921.08 2,921.08 2,919.48 2,919.48 258,652.9K
12:15 2,919.45 2,920.03 2,918.98 2,919.54 260,804.1K
12:16 2,919.74 2,920.17 2,919.71 2,920.05 183,212.3K
12:17 2,920.00 2,921.61 2,920.00 2,921.61 234,040.1K
12:18 2,921.59 2,922.34 2,921.06 2,922.34 227,917.8K
12:19 2,922.32 2,922.52 2,921.82 2,922.04 266,948.9K
12:20 2,921.90 2,921.90 2,920.84 2,920.87 239,897.4K
12:21 2,920.67 2,920.80 2,919.06 2,919.19 258,825.6K
12:22 2,919.17 2,919.17 2,918.48 2,918.59 236,106.3K
12:23 2,918.42 2,918.60 2,918.07 2,918.07 183,702.4K
12:24 2,917.97 2,918.40 2,917.97 2,918.31 196,811.6K
12:25 2,918.25 2,918.31 2,917.78 2,917.78 195,168.1K
12:26 2,917.73 2,917.73 2,916.82 2,917.66 269,524.9K
12:27 2,917.52 2,918.01 2,917.46 2,918.01 196,836.0K
12:28 2,918.40 2,918.59 2,918.02 2,918.30 180,230.7K
12:29 2,918.51 2,918.55 2,918.12 2,918.24 160,119.9K
12:30 2,918.24 2,918.51 2,917.52 2,917.52 160,186.2K
12:31 2,917.65 2,917.65 2,916.49 2,916.49 321,840.8K
12:32 2,916.02 2,916.96 2,916.02 2,916.79 229,693.8K
12:33 2,916.77 2,917.10 2,916.70 2,916.97 146,510.9K
12:34 2,916.97 2,917.17 2,916.83 2,917.17 92,231.4K
12:35 2,917.43 2,917.47 2,917.13 2,917.13 136,698.6K
12:36 2,917.22 2,917.98 2,917.22 2,917.78 140,581.7K
12:37 2,918.01 2,918.56 2,917.94 2,918.56 142,052.3K
12:38 2,918.67 2,918.91 2,918.36 2,918.36 138,808.9K
12:39 2,918.26 2,918.93 2,918.15 2,918.93 87,563.4K
12:40 2,919.00 2,919.79 2,919.00 2,919.79 107,978.0K
12:41 2,919.72 2,919.89 2,919.40 2,919.41 132,903.7K
12:42 2,919.36 2,919.36 2,918.08 2,918.77 139,407.6K
12:43 2,918.70 2,919.07 2,918.32 2,918.37 155,850.1K
12:44 2,918.31 2,918.74 2,918.22 2,918.71 135,641.4K
12:45 2,918.79 2,919.05 2,918.75 2,919.05 102,534.6K
12:46 2,919.27 2,919.45 2,918.79 2,918.79 192,255.0K
12:47 2,918.73 2,918.90 2,917.87 2,917.89 189,633.1K
12:48 2,917.85 2,917.85 2,916.90 2,916.93 162,289.0K
12:49 2,916.98 2,917.49 2,916.83 2,917.49 164,959.1K
12:50 2,917.69 2,917.71 2,917.07 2,917.37 143,600.1K
12:51 2,917.42 2,917.42 2,916.28 2,916.55 200,596.0K
12:52 2,916.48 2,916.90 2,915.95 2,915.96 222,132.9K
12:53 2,915.91 2,915.91 2,915.18 2,915.53 216,576.5K
12:54 2,915.42 2,915.42 2,914.87 2,914.90 141,879.1K
12:55 2,913.89 2,914.63 2,913.89 2,914.47 255,616.4K
12:56 2,914.47 2,915.83 2,914.47 2,915.44 137,547.6K
12:57 2,915.29 2,915.58 2,915.10 2,915.58 139,810.2K
12:58 2,915.82 2,915.88 2,915.40 2,915.88 94,311.2K
12:59 2,915.75 2,916.25 2,915.60 2,916.25 129,164.3K
13:00 2,916.18 2,916.73 2,916.18 2,916.72 227,947.5K
13:01 2,916.67 2,916.69 2,916.38 2,916.38 110,528.8K
13:02 2,916.09 2,916.09 2,914.76 2,914.99 162,470.2K
13:03 2,915.03 2,915.03 2,913.48 2,913.48 174,861.1K
13:04 2,913.44 2,913.44 2,911.54 2,911.54 384,722.2K
13:05 2,911.48 2,913.10 2,911.48 2,913.10 200,654.4K
13:06 2,913.17 2,913.33 2,912.87 2,912.87 221,412.0K
13:07 2,912.91 2,913.18 2,912.85 2,913.15 104,021.0K
13:08 2,913.19 2,913.79 2,913.11 2,913.79 147,286.3K
13:09 2,913.79 2,914.42 2,913.79 2,914.42 124,766.7K
13:10 2,914.35 2,914.35 2,913.14 2,913.31 109,894.4K
13:11 2,913.46 2,914.02 2,913.43 2,914.02 104,633.9K
13:12 2,913.92 2,914.91 2,913.92 2,914.91 125,048.6K
13:13 2,914.81 2,915.53 2,914.59 2,915.53 96,940.3K
13:14 2,915.68 2,916.08 2,915.54 2,916.08 106,592.0K
13:15 2,915.92 2,916.25 2,915.73 2,915.76 114,987.7K
13:16 2,915.47 2,915.47 2,914.57 2,914.57 216,963.8K
13:17 2,914.36 2,914.36 2,913.57 2,913.57 123,155.8K
13:18 2,913.62 2,913.71 2,913.47 2,913.56 64,386.6K
13:19 2,913.57 2,913.57 2,913.11 2,913.37 94,129.0K
13:20 2,912.89 2,912.89 2,911.45 2,911.45 163,653.8K
13:21 2,911.62 2,911.62 2,911.23 2,911.32 302,803.8K
13:22 2,911.26 2,911.95 2,911.23 2,911.95 144,270.0K
13:23 2,912.08 2,912.41 2,911.80 2,912.41 125,358.9K
13:24 2,912.75 2,912.88 2,912.56 2,912.78 89,312.5K
13:25 2,912.75 2,913.34 2,912.75 2,913.30 124,677.3K
13:26 2,913.40 2,913.49 2,913.23 2,913.49 93,221.8K
13:27 2,913.49 2,913.82 2,913.30 2,913.82 63,154.6K
13:28 2,913.75 2,913.75 2,912.82 2,913.16 99,047.7K
13:29 2,913.14 2,913.82 2,913.14 2,913.72 64,293.7K
13:30 2,913.78 2,915.32 2,913.78 2,915.32 163,102.6K
13:31 2,915.31 2,915.32 2,915.15 2,915.29 85,888.2K
13:32 2,915.29 2,915.38 2,914.68 2,915.25 115,353.8K
13:33 2,915.25 2,915.62 2,915.18 2,915.60 78,499.8K
13:34 2,915.58 2,916.00 2,915.57 2,915.92 111,695.3K
13:35 2,916.01 2,916.43 2,916.01 2,916.22 115,537.4K
13:36 2,916.23 2,916.24 2,915.66 2,915.95 102,971.7K
13:37 2,915.87 2,915.87 2,914.52 2,914.52 98,403.9K
13:38 2,914.51 2,914.81 2,914.36 2,914.58 73,211.3K
13:39 2,914.47 2,915.06 2,914.35 2,915.06 87,277.2K
13:40 2,915.26 2,915.42 2,914.73 2,914.75 78,861.3K
13:41 2,914.75 2,914.91 2,914.41 2,914.41 154,342.4K
13:42 2,914.51 2,914.54 2,914.34 2,914.34 76,363.0K
13:43 2,914.41 2,914.94 2,914.41 2,914.92 63,210.0K
13:44 2,915.01 2,915.83 2,915.01 2,915.83 127,668.6K
13:45 2,916.11 2,916.57 2,916.00 2,916.08 148,529.5K
13:46 2,915.99 2,915.99 2,915.25 2,915.42 77,984.8K
13:47 2,915.34 2,915.39 2,915.20 2,915.36 101,865.1K
13:48 2,915.27 2,915.65 2,915.22 2,915.27 87,575.0K
13:49 2,915.36 2,915.37 2,915.14 2,915.37 64,121.5K
13:50 2,915.31 2,915.36 2,915.12 2,915.21 80,133.0K
13:51 2,915.20 2,915.36 2,915.20 2,915.33 51,193.8K
13:52 2,915.16 2,915.48 2,915.13 2,915.44 65,340.5K
13:53 2,915.55 2,916.02 2,915.50 2,915.94 102,961.3K
13:54 2,915.79 2,916.62 2,915.69 2,916.62 101,263.7K
13:55 2,916.61 2,917.95 2,916.61 2,917.85 171,240.0K
13:56 2,917.62 2,917.75 2,917.56 2,917.70 154,304.1K
13:57 2,917.92 2,918.00 2,917.54 2,918.00 204,677.3K
13:58 2,918.00 2,918.62 2,917.89 2,918.55 157,676.3K
13:59 2,918.60 2,918.81 2,918.36 2,918.70 179,928.1K
14:00 2,919.01 2,919.22 2,918.79 2,919.20 198,102.6K
14:01 2,919.18 2,919.33 2,918.85 2,918.94 140,677.4K
14:02 2,918.88 2,920.20 2,918.75 2,920.18 201,432.1K
14:03 2,920.04 2,920.04 2,919.72 2,919.95 148,994.0K
14:04 2,920.05 2,920.05 2,919.73 2,920.02 151,840.2K
14:05 2,919.85 2,920.53 2,919.85 2,920.53 133,516.9K
14:06 2,920.52 2,921.78 2,920.46 2,921.61 245,481.1K
14:07 2,921.84 2,921.87 2,921.23 2,921.32 215,775.2K
14:08 2,921.25 2,921.29 2,920.92 2,921.03 124,360.9K
14:09 2,921.08 2,921.10 2,920.21 2,920.27 143,278.9K
14:10 2,920.50 2,920.50 2,919.98 2,920.12 130,087.2K
14:11 2,920.12 2,920.43 2,920.07 2,920.32 137,821.8K
14:12 2,920.38 2,920.85 2,920.37 2,920.74 131,572.7K
14:13 2,920.84 2,921.15 2,920.84 2,921.07 153,151.1K
14:14 2,921.08 2,921.37 2,920.72 2,921.36 124,681.8K
14:15 2,921.24 2,921.53 2,921.16 2,921.53 98,848.3K
14:16 2,921.52 2,921.61 2,921.15 2,921.19 164,208.5K
14:17 2,921.27 2,921.71 2,921.27 2,921.62 126,742.2K
14:18 2,921.60 2,921.60 2,921.02 2,921.11 146,317.4K
14:19 2,921.19 2,921.19 2,920.58 2,920.62 103,148.1K
14:20 2,920.59 2,920.59 2,919.79 2,919.79 98,194.0K
14:21 2,919.46 2,919.52 2,918.39 2,918.47 182,031.5K
14:22 2,917.91 2,918.44 2,917.37 2,918.39 243,753.7K
14:23 2,918.52 2,919.16 2,918.52 2,919.16 155,648.0K
14:24 2,919.26 2,919.26 2,918.89 2,918.89 95,162.1K
14:25 2,918.83 2,918.83 2,918.29 2,918.44 70,714.9K
14:26 2,918.53 2,918.71 2,918.41 2,918.71 65,743.9K
14:27 2,918.73 2,918.85 2,918.68 2,918.70 75,935.7K
14:28 2,918.72 2,918.91 2,918.71 2,918.85 106,192.7K
14:29 2,918.84 2,918.84 2,918.64 2,918.71 86,724.8K
14:30 2,918.59 2,918.59 2,917.93 2,918.09 121,559.2K
14:31 2,917.85 2,918.33 2,917.80 2,917.84 89,148.6K
14:32 2,917.66 2,918.17 2,917.57 2,918.17 82,129.7K
14:33 2,918.29 2,918.57 2,918.23 2,918.57 97,859.5K
14:34 2,918.50 2,918.70 2,918.22 2,918.25 75,569.0K
14:35 2,918.23 2,918.24 2,918.02 2,918.22 58,712.7K
14:36 2,918.18 2,918.60 2,918.18 2,918.60 59,490.7K
14:37 2,918.52 2,918.75 2,918.36 2,918.74 145,361.4K
14:38 2,918.68 2,919.03 2,918.68 2,918.76 117,318.3K
14:39 2,918.83 2,919.18 2,918.77 2,919.18 100,488.9K
14:40 2,919.29 2,920.63 2,919.29 2,920.63 173,064.8K
14:41 2,920.67 2,920.67 2,919.83 2,920.49 141,404.2K
14:42 2,920.55 2,920.55 2,919.19 2,919.73 108,403.3K
14:43 2,919.79 2,920.43 2,919.76 2,920.40 107,617.8K
14:44 2,920.48 2,920.66 2,920.27 2,920.34 168,913.1K
14:45 2,920.44 2,922.59 2,920.36 2,922.53 334,532.8K
14:46 2,922.47 2,922.59 2,922.22 2,922.59 226,790.3K
14:47 2,922.56 2,922.56 2,921.77 2,921.89 183,712.3K
14:48 2,921.87 2,922.02 2,921.73 2,922.02 92,693.8K
14:49 2,921.98 2,922.46 2,921.78 2,922.27 115,030.0K
14:50 2,922.24 2,923.55 2,922.20 2,923.48 202,104.6K
14:51 2,923.34 2,926.10 2,923.34 2,925.89 458,676.0K
14:52 2,926.02 2,926.85 2,926.02 2,926.82 394,279.6K
14:53 2,926.85 2,927.50 2,926.67 2,927.38 381,340.1K
14:54 2,927.32 2,927.38 2,926.92 2,926.97 288,120.6K
14:55 2,926.86 2,927.05 2,926.29 2,926.44 280,919.0K
14:56 2,926.48 2,926.92 2,926.48 2,926.62 166,828.5K
14:57 2,926.65 2,926.69 2,926.51 2,926.60 111,674.2K
14:58 2,926.53 2,926.86 2,926.45 2,926.66 134,346.1K
14:59 2,926.44 2,926.44 2,925.52 2,925.52 131,275.2K
15:00 2,925.77 2,925.77 2,925.53 2,925.63 219,568.9K
15:01 2,925.84 2,925.84 2,925.44 2,925.47 124,550.4K
15:02 2,925.28 2,925.32 2,924.37 2,924.39 158,998.9K
15:03 2,924.34 2,924.34 2,923.54 2,923.59 167,519.7K
15:04 2,923.63 2,923.92 2,923.55 2,923.92 118,430.3K
15:05 2,923.84 2,923.87 2,923.50 2,923.50 99,760.9K
15:06 2,923.60 2,923.60 2,923.32 2,923.43 113,133.1K
15:07 2,923.54 2,923.54 2,922.35 2,922.35 129,724.2K
15:08 2,922.32 2,922.32 2,921.56 2,921.56 138,456.6K
15:09 2,921.52 2,923.33 2,921.37 2,922.55 164,257.3K
15:10 2,922.34 2,922.34 2,921.67 2,921.67 94,514.6K
15:11 2,921.70 2,922.78 2,921.61 2,922.43 129,400.2K
15:12 2,922.56 2,922.56 2,922.16 2,922.32 84,322.4K
15:13 2,922.23 2,922.23 2,921.90 2,921.97 122,671.9K
15:14 2,922.00 2,923.85 2,922.00 2,923.62 161,936.8K
15:15 2,923.63 2,923.90 2,923.25 2,923.90 127,586.1K
15:16 2,924.05 2,924.14 2,923.90 2,923.98 123,460.2K
15:17 2,923.96 2,924.10 2,923.78 2,924.06 218,238.7K
15:18 2,924.01 2,924.49 2,924.01 2,924.46 144,878.9K
15:19 2,924.59 2,924.66 2,923.66 2,923.74 148,673.4K
15:20 2,923.63 2,923.63 2,922.81 2,922.82 115,340.0K
15:21 2,922.73 2,923.54 2,922.73 2,923.28 119,843.6K
15:22 2,923.35 2,923.38 2,923.03 2,923.03 96,894.2K
15:23 2,923.03 2,923.50 2,922.94 2,923.50 97,630.8K
15:24 2,923.37 2,923.67 2,923.27 2,923.45 104,146.1K
15:25 2,923.45 2,924.23 2,923.45 2,924.16 199,584.4K
15:26 2,924.24 2,924.34 2,923.93 2,923.97 118,699.5K
15:27 2,924.11 2,924.13 2,923.76 2,924.13 80,340.0K
15:28 2,924.07 2,924.53 2,924.07 2,924.53 146,892.0K
15:29 2,924.56 2,924.58 2,924.40 2,924.43 119,800.8K
15:30 2,924.17 2,924.36 2,923.43 2,923.43 196,680.6K
15:31 2,923.29 2,923.38 2,921.94 2,922.03 249,904.8K
15:32 2,922.18 2,922.27 2,921.87 2,921.93 166,941.1K
15:33 2,922.04 2,922.50 2,922.04 2,922.50 203,609.1K
15:34 2,922.79 2,924.08 2,922.79 2,924.08 195,738.8K
15:35 2,924.05 2,924.05 2,923.40 2,923.55 163,177.3K
15:36 2,923.52 2,927.26 2,923.40 2,927.05 328,826.1K
15:37 2,926.86 2,927.32 2,926.66 2,927.32 241,619.3K
15:38 2,927.44 2,927.63 2,927.44 2,927.59 201,028.4K
15:39 2,927.67 2,928.09 2,927.54 2,928.09 273,447.8K
15:40 2,927.80 2,928.06 2,927.77 2,928.06 218,163.1K
15:41 2,928.13 2,928.13 2,927.38 2,927.50 148,617.3K
15:42 2,927.76 2,927.77 2,927.38 2,927.73 281,364.7K
15:43 2,927.84 2,929.22 2,927.84 2,929.22 417,656.0K
15:44 2,929.06 2,929.06 2,928.49 2,928.50 291,985.7K
15:45 2,928.36 2,928.41 2,926.71 2,926.73 367,556.4K
15:46 2,926.64 2,926.68 2,925.45 2,925.45 240,385.6K
15:47 2,925.37 2,925.37 2,924.43 2,924.43 276,668.0K
15:48 2,924.37 2,924.75 2,924.36 2,924.36 209,324.8K
15:49 2,924.00 2,924.14 2,923.75 2,924.00 186,193.7K
15:50 2,923.89 2,923.96 2,923.55 2,923.59 183,829.7K
15:51 2,923.72 2,924.38 2,923.68 2,924.18 118,265.0K
15:52 2,924.22 2,924.30 2,922.69 2,922.72 166,483.4K
15:53 2,922.66 2,922.66 2,920.93 2,920.98 345,687.4K
15:54 2,921.00 2,921.18 2,920.89 2,920.89 215,178.9K
15:55 2,920.87 2,920.87 2,920.13 2,920.13 211,115.1K
15:56 2,920.20 2,920.24 2,919.95 2,919.95 166,662.2K
15:57 2,919.94 2,920.18 2,919.94 2,920.09 178,421.3K
15:58 2,920.16 2,920.30 2,919.93 2,920.17 200,948.3K
15:59 2,920.52 2,920.58 2,920.39 2,920.51 121,993.8K
16:00 2,920.51 2,920.51 2,919.29 2,919.30 171,758.9K
16:01 2,919.17 2,919.17 2,914.30 2,914.30 788,996.5K
16:02 2,914.07 2,914.20 2,913.53 2,913.53 548,723.5K
16:03 2,913.42 2,913.78 2,913.26 2,913.71 318,483.6K
16:04 2,913.59 2,914.27 2,913.32 2,913.32 343,515.3K
16:05 2,913.30 2,913.30 2,912.16 2,912.49 340,181.5K
16:06 2,912.46 2,912.82 2,912.46 2,912.62 280,052.9K
16:07 2,912.74 2,912.74 2,911.76 2,911.91 272,112.4K
16:08 2,911.70 2,911.87 2,909.56 2,909.60 401,068.3K
16:09 2,909.71 2,909.77 2,908.25 2,908.25 539,916.0K
16:10 2,907.61 2,907.61 2,906.29 2,906.34 708,737.0K
16:11 2,906.02 2,906.02 2,904.77 2,905.08 723,497.7K
16:12 2,904.87 2,907.39 2,904.53 2,907.39 467,410.7K
16:13 2,907.38 2,908.71 2,907.26 2,908.71 371,862.4K
16:14 2,908.83 2,909.36 2,905.54 2,905.96 376,920.2K
16:15 2,906.06 2,907.95 2,906.06 2,907.95 306,306.0K
16:16 2,908.11 2,909.34 2,908.11 2,909.34 213,847.7K
16:17 2,909.35 2,910.97 2,909.35 2,910.97 245,463.5K
16:18 2,911.56 2,912.07 2,910.54 2,910.85 300,093.3K
16:19 2,911.05 2,912.06 2,911.05 2,912.00 179,500.5K
16:20 2,912.02 2,912.40 2,909.88 2,909.88 258,986.8K
16:21 2,909.98 2,909.98 2,907.67 2,907.87 260,006.5K
16:22 2,907.94 2,908.83 2,907.65 2,907.65 165,262.2K
16:23 2,907.77 2,908.19 2,907.74 2,908.05 92,608.6K
16:24 2,908.04 2,908.64 2,907.84 2,908.57 127,793.0K
16:25 2,908.70 2,908.70 2,906.76 2,906.76 167,088.7K
16:26 2,906.66 2,906.66 2,903.98 2,904.28 401,106.9K
16:27 2,904.16 2,904.16 2,900.57 2,901.13 700,924.4K
16:28 2,901.29 2,902.22 2,901.00 2,901.60 379,664.0K
16:29 2,901.42 2,901.42 2,898.74 2,899.23 530,335.4K
16:30 2,900.08 2,900.08 2,898.86 2,899.07 346,991.6K
16:31 2,899.39 2,900.81 2,899.33 2,900.79 619,590.8K
16:32 2,900.77 2,901.58 2,900.77 2,901.34 270,068.6K
16:33 2,901.47 2,903.32 2,901.47 2,903.18 345,342.8K
16:34 2,903.13 2,904.02 2,903.13 2,903.94 274,402.4K
16:35 2,904.15 2,904.15 2,901.30 2,901.30 248,024.3K
16:36 2,900.91 2,900.91 2,898.00 2,898.00 511,209.5K
16:37 2,897.20 2,900.52 2,897.20 2,900.52 421,064.0K
16:38 2,900.93 2,903.61 2,900.50 2,901.52 493,757.7K
16:39 2,901.46 2,902.55 2,900.60 2,902.55 263,574.2K
16:40 2,902.74 2,903.78 2,902.74 2,903.78 195,702.1K
16:41 2,904.09 2,905.26 2,903.69 2,905.23 296,172.7K
16:42 2,905.34 2,908.28 2,905.34 2,908.26 413,623.4K
16:43 2,908.17 2,908.17 2,907.09 2,907.53 237,887.6K
16:44 2,907.39 2,910.51 2,907.39 2,910.51 299,006.8K
16:45 2,910.57 2,910.57 2,907.83 2,907.83 203,316.3K
16:46 2,907.91 2,908.02 2,907.21 2,907.33 190,776.0K
16:47 2,907.41 2,907.63 2,907.30 2,907.52 98,850.7K
16:48 2,907.65 2,907.65 2,906.30 2,906.30 152,620.3K
16:49 2,905.87 2,905.87 2,904.86 2,904.86 168,501.4K
16:50 2,905.33 2,905.69 2,905.12 2,905.47 146,266.7K
16:51 2,905.61 2,905.73 2,905.48 2,905.67 92,243.3K
16:52 2,905.82 2,906.42 2,905.81 2,906.41 125,433.2K
16:53 2,906.39 2,906.40 2,906.14 2,906.40 127,577.5K
16:54 2,906.40 2,907.51 2,906.40 2,907.28 182,191.6K
16:55 2,907.36 2,909.61 2,907.36 2,909.61 188,903.5K
16:56 2,909.45 2,909.68 2,908.78 2,908.80 140,640.2K
16:57 2,908.75 2,909.21 2,908.57 2,909.21 252,950.3K
16:58 2,909.25 2,909.54 2,909.17 2,909.42 137,101.5K
16:59 2,909.62 2,909.62 2,907.50 2,907.50 146,744.1K
17:00 2,907.29 2,908.69 2,907.29 2,908.69 126,690.9K
17:01 2,908.92 2,912.29 2,908.92 2,912.28 327,837.7K
17:02 2,912.12 2,912.12 2,910.82 2,911.41 169,337.1K
17:03 2,911.35 2,911.35 2,910.64 2,910.64 144,006.4K
17:04 2,910.33 2,910.33 2,909.54 2,909.88 135,529.7K
17:05 2,909.94 2,910.78 2,909.56 2,910.78 127,593.8K
17:06 2,910.73 2,911.12 2,910.73 2,911.05 97,553.7K
17:07 2,911.37 2,911.79 2,911.37 2,911.77 139,266.8K
17:08 2,911.79 2,913.87 2,911.79 2,913.87 272,898.5K
17:09 2,914.08 2,914.64 2,914.08 2,914.21 247,712.3K
17:10 2,914.33 2,914.71 2,914.33 2,914.71 147,422.3K
17:11 2,914.63 2,914.82 2,914.34 2,914.34 153,941.6K
17:12 2,914.31 2,914.52 2,913.19 2,913.19 120,272.0K
17:13 2,913.15 2,913.88 2,913.02 2,913.62 128,626.7K
17:14 2,913.25 2,913.40 2,912.74 2,912.81 93,622.4K
17:15 2,912.90 2,912.90 2,912.26 2,912.46 165,067.5K
17:16 2,912.49 2,912.53 2,911.40 2,911.40 108,633.0K
17:17 2,911.00 2,911.00 2,908.92 2,909.02 204,944.9K
17:18 2,908.87 2,908.88 2,908.44 2,908.62 145,758.5K
17:19 2,908.67 2,908.82 2,908.35 2,908.56 96,256.8K
17:20 2,908.54 2,909.53 2,908.29 2,909.53 78,800.4K
17:21 2,909.83 2,911.31 2,909.83 2,911.31 86,261.8K
17:22 2,911.04 2,911.04 2,910.36 2,910.96 51,556.0K
17:23 2,910.60 2,910.84 2,910.45 2,910.45 60,745.7K
17:24 2,910.43 2,910.44 2,909.54 2,909.58 52,951.4K
17:25 2,909.59 2,909.93 2,909.59 2,909.71 63,153.7K
17:26 2,909.47 2,909.58 2,908.95 2,908.95 60,328.3K
17:27 2,908.85 2,908.90 2,907.92 2,907.92 89,530.1K
17:28 2,907.85 2,907.85 2,904.56 2,904.69 287,347.7K
17:29 2,904.91 2,905.05 2,904.76 2,904.88 133,191.9K
17:30 2,904.86 2,904.86 2,904.31 2,904.36 117,555.1K
17:31 2,904.48 2,904.49 2,904.15 2,904.26 103,342.2K
17:32 2,904.36 2,904.38 2,904.19 2,904.23 84,566.7K
17:33 2,903.97 2,904.20 2,903.57 2,903.82 144,166.4K
17:34 2,903.87 2,903.87 2,902.91 2,902.96 135,849.1K
17:35 2,902.97 2,906.84 2,902.97 2,906.76 205,673.2K
17:36 2,906.62 2,907.35 2,906.59 2,907.28 73,957.4K
17:37 2,907.37 2,907.42 2,906.55 2,906.55 101,317.0K
17:38 2,906.46 2,907.20 2,906.46 2,907.01 81,424.0K
17:39 2,906.95 2,907.04 2,906.65 2,906.70 59,729.1K
17:40 2,906.68 2,907.18 2,906.64 2,907.18 72,456.0K
17:41 2,907.20 2,909.23 2,907.20 2,908.66 190,126.9K
17:42 2,908.73 2,909.25 2,908.48 2,908.48 83,714.8K
17:43 2,908.47 2,908.94 2,908.47 2,908.87 43,368.8K
17:44 2,908.86 2,908.86 2,907.51 2,907.51 91,515.1K
17:45 2,907.56 2,907.70 2,907.40 2,907.40 63,933.3K
17:46 2,907.24 2,907.61 2,907.02 2,907.61 147,140.8K
17:47 2,907.50 2,907.50 2,906.71 2,906.71 69,163.2K
17:48 2,906.55 2,907.25 2,906.55 2,906.77 69,865.5K
17:49 2,906.86 2,907.42 2,906.86 2,907.28 106,245.0K
17:50 2,907.26 2,908.94 2,907.26 2,908.66 136,690.4K
17:51 2,908.45 2,908.45 2,907.18 2,907.18 126,016.6K
17:52 2,907.31 2,908.91 2,907.29 2,908.91 135,776.8K
17:53 2,909.02 2,909.02 2,908.59 2,908.79 108,725.0K
17:54 2,908.82 2,910.40 2,908.70 2,910.23 141,997.4K
17:55 2,910.58 2,911.50 2,910.48 2,911.50 145,897.6K
17:56 2,911.24 2,911.65 2,911.09 2,911.65 165,639.2K
17:57 2,911.78 2,911.86 2,910.81 2,910.81 139,402.2K
17:58 2,910.73 2,912.53 2,910.57 2,912.50 279,910.6K
17:59 2,912.56 2,913.96 2,912.56 2,913.58 159,848.0K
18:00 2,913.75 2,913.75 2,912.64 2,912.64 145,595.4K
18:01 2,912.67 2,914.12 2,912.67 2,914.12 138,198.4K
18:02 2,913.96 2,914.18 2,912.94 2,912.94 107,748.1K
18:03 2,912.86 2,912.99 2,912.66 2,912.84 108,137.7K
18:04 2,912.78 2,912.78 2,912.48 2,912.48 87,601.2K
18:05 2,912.50 2,912.50 2,911.92 2,911.92 131,086.2K
18:06 2,912.70 2,912.72 2,912.18 2,912.32 149,963.9K
18:07 2,912.08 2,913.05 2,911.53 2,912.56 139,069.9K
18:08 2,912.06 2,912.28 2,911.99 2,911.99 108,602.3K
18:09 2,912.08 2,912.08 2,910.77 2,910.77 139,065.7K
18:10 2,910.77 2,910.77 2,908.87 2,909.81 216,139.9K
18:11 2,909.78 2,909.84 2,909.33 2,909.62 61,051.3K
18:12 2,909.81 2,910.02 2,909.04 2,909.04 56,029.0K
18:13 2,909.15 2,909.15 2,908.61 2,908.61 86,349.2K
18:14 2,908.97 2,909.57 2,908.78 2,909.26 63,588.4K
18:15 2,909.36 2,909.66 2,909.35 2,909.45 65,823.1K
18:16 2,909.55 2,909.55 2,908.98 2,909.06 52,634.0K
18:17 2,908.83 2,909.04 2,908.62 2,908.99 143,870.1K
18:18 2,908.96 2,908.96 2,907.92 2,908.07 74,129.4K
18:19 2,908.29 2,908.69 2,908.29 2,908.56 80,295.9K
18:20 2,908.68 2,908.68 2,908.20 2,908.51 108,053.4K
18:21 2,908.54 2,910.57 2,908.54 2,910.57 211,449.4K
18:22 2,910.61 2,910.69 2,910.15 2,910.41 84,092.5K
18:23 2,910.16 2,914.89 2,909.92 2,914.89 255,220.6K
18:24 2,915.11 2,915.11 2,914.10 2,914.10 230,682.1K
18:25 2,913.91 2,914.64 2,913.87 2,913.90 175,318.4K
18:26 2,913.66 2,915.41 2,913.49 2,915.34 149,389.8K
18:27 2,915.46 2,915.46 2,914.79 2,914.94 142,834.1K
18:28 2,914.94 2,914.94 2,913.69 2,913.72 116,329.0K
18:29 2,913.58 2,913.66 2,913.00 2,913.00 130,917.1K
18:30 2,912.67 2,913.00 2,912.63 2,912.89 98,521.2K
18:31 2,912.62 2,912.93 2,912.54 2,912.56 110,308.2K
18:32 2,912.37 2,912.40 2,911.96 2,912.11 112,873.5K
18:33 2,911.97 2,911.97 2,911.50 2,911.55 106,403.1K
18:34 2,911.31 2,911.70 2,911.16 2,911.70 88,482.5K
18:35 2,911.67 2,911.95 2,911.65 2,911.65 91,382.1K
18:36 2,911.43 2,911.59 2,911.36 2,911.52 97,866.9K
18:37 2,911.46 2,911.46 2,910.48 2,910.48 100,930.3K
18:38 2,910.23 2,911.48 2,910.23 2,911.45 151,044.5K
18:39 2,911.62 2,911.98 2,911.36 2,911.98 126,077.4K
18:40 2,912.19 2,912.19 2,912.19 2,912.19 9,063.3K
18:51 2,911.29 2,911.29 2,911.29 2,911.29 204,778.5K
19:05 2,912.37 2,913.50 2,912.37 2,913.50 115,249.2K
19:06 2,913.72 2,913.72 2,913.06 2,913.25 61,684.5K
19:07 2,913.30 2,915.91 2,913.30 2,915.91 211,611.9K
19:08 2,915.69 2,915.80 2,915.59 2,915.59 134,568.8K
19:09 2,915.56 2,917.12 2,915.52 2,917.12 136,619.6K
19:10 2,917.41 2,917.41 2,916.47 2,916.87 189,891.0K
19:11 2,916.76 2,917.35 2,916.65 2,917.35 116,331.6K
19:12 2,917.56 2,917.89 2,917.39 2,917.57 144,532.8K
19:13 2,917.31 2,917.39 2,916.85 2,916.85 88,245.6K
19:14 2,916.69 2,916.79 2,916.47 2,916.70 117,074.2K
19:15 2,916.76 2,917.03 2,916.36 2,917.03 94,613.8K
19:16 2,917.04 2,917.04 2,916.59 2,916.67 99,105.3K
19:17 2,916.59 2,916.62 2,915.71 2,915.71 129,161.8K
19:18 2,915.72 2,915.72 2,915.18 2,915.22 72,785.9K
19:19 2,915.29 2,915.29 2,914.98 2,914.99 126,203.7K
19:20 2,914.95 2,915.17 2,914.80 2,915.17 67,834.1K
19:21 2,915.29 2,915.29 2,914.97 2,914.98 60,617.7K
19:22 2,913.93 2,913.93 2,913.31 2,913.55 78,330.5K
19:23 2,912.66 2,912.78 2,912.64 2,912.78 100,745.9K
19:24 2,912.77 2,912.91 2,912.62 2,912.91 37,810.4K
19:25 2,912.98 2,914.05 2,912.98 2,913.61 57,901.2K
19:26 2,913.60 2,914.18 2,913.60 2,914.18 38,664.7K
19:27 2,914.04 2,914.36 2,914.04 2,914.36 23,830.2K
19:28 2,914.24 2,914.24 2,913.85 2,913.98 45,411.0K
19:29 2,914.04 2,914.56 2,914.04 2,914.20 59,361.3K
19:30 2,914.31 2,914.31 2,913.96 2,914.13 53,133.5K
19:31 2,914.10 2,914.33 2,914.03 2,914.33 41,747.6K
19:32 2,914.16 2,914.20 2,913.91 2,913.93 33,070.0K
19:33 2,913.80 2,913.80 2,913.42 2,913.45 49,717.1K
19:34 2,913.44 2,913.47 2,913.21 2,913.27 39,349.8K
19:35 2,913.37 2,913.37 2,911.41 2,911.41 115,329.6K
19:36 2,911.51 2,911.59 2,910.93 2,910.95 108,502.0K
19:37 2,910.74 2,910.74 2,906.94 2,907.54 252,893.7K
19:38 2,907.46 2,908.25 2,907.46 2,907.87 66,134.9K
19:39 2,907.86 2,907.86 2,907.09 2,907.18 98,839.5K
19:40 2,907.10 2,907.20 2,906.80 2,907.20 77,332.4K
19:41 2,907.26 2,907.47 2,907.18 2,907.38 65,643.0K
19:42 2,907.53 2,908.14 2,907.37 2,908.00 41,401.6K
19:43 2,907.96 2,908.22 2,907.58 2,907.58 45,769.7K
19:44 2,907.45 2,907.72 2,907.37 2,907.48 57,009.5K
19:45 2,907.18 2,907.26 2,906.72 2,906.98 82,920.5K
19:46 2,906.91 2,907.54 2,906.85 2,907.49 66,807.4K
19:47 2,907.49 2,907.91 2,907.49 2,907.85 53,987.7K
19:48 2,907.96 2,908.13 2,907.79 2,908.01 30,289.7K
19:49 2,908.15 2,908.86 2,908.15 2,908.86 33,270.1K
19:50 2,908.86 2,909.26 2,908.83 2,909.24 41,285.2K
19:51 2,909.06 2,909.40 2,908.88 2,909.36 28,005.6K
19:52 2,909.37 2,909.40 2,909.02 2,909.11 31,758.6K
19:53 2,909.10 2,909.50 2,909.10 2,909.30 27,572.2K
19:54 2,909.53 2,910.04 2,909.49 2,910.04 18,277.6K
19:55 2,910.07 2,910.07 2,909.76 2,909.86 17,886.6K
19:56 2,909.59 2,909.78 2,908.95 2,908.95 40,835.8K
19:57 2,908.95 2,909.16 2,908.60 2,908.60 47,230.6K
19:58 2,908.65 2,908.66 2,907.91 2,907.91 55,571.4K
19:59 2,907.95 2,908.05 2,907.60 2,907.82 44,305.3K
20:00 2,907.75 2,907.90 2,906.47 2,906.47 71,419.5K
20:01 2,906.48 2,906.52 2,905.95 2,905.95 73,546.1K
20:02 2,905.94 2,906.02 2,905.87 2,905.91 85,684.6K
20:03 2,905.96 2,906.26 2,905.91 2,905.91 102,481.9K
20:04 2,906.05 2,906.05 2,905.20 2,905.92 101,249.4K
20:05 2,906.02 2,906.12 2,905.77 2,905.84 28,420.8K
20:06 2,906.17 2,906.37 2,906.10 2,906.37 48,788.1K
20:07 2,906.39 2,906.39 2,906.13 2,906.36 44,136.6K
20:08 2,906.40 2,906.59 2,906.26 2,906.34 43,856.7K
20:09 2,906.45 2,906.51 2,906.27 2,906.36 47,828.1K
20:10 2,906.35 2,906.35 2,905.96 2,906.12 60,718.6K
20:11 2,906.18 2,906.20 2,905.70 2,905.70 70,262.9K
20:12 2,905.80 2,905.80 2,905.43 2,905.43 51,241.6K
20:13 2,905.43 2,905.43 2,904.80 2,905.24 79,496.2K
20:14 2,905.27 2,905.27 2,904.81 2,904.97 73,251.8K
20:15 2,905.04 2,905.35 2,905.04 2,905.35 63,972.5K
20:16 2,905.34 2,906.03 2,905.34 2,905.93 41,076.9K
20:17 2,906.05 2,906.95 2,906.05 2,906.95 76,874.4K
20:18 2,906.93 2,907.21 2,906.83 2,906.83 27,982.9K
20:19 2,906.97 2,907.03 2,906.38 2,907.03 29,775.3K
20:20 2,907.00 2,907.14 2,906.74 2,906.85 42,053.1K
20:21 2,906.87 2,907.42 2,906.87 2,907.41 21,803.4K
20:22 2,907.44 2,907.67 2,907.37 2,907.52 45,295.4K
20:23 2,907.21 2,907.23 2,906.73 2,907.00 30,302.2K
20:24 2,906.89 2,907.12 2,906.89 2,907.12 24,850.7K
20:25 2,907.04 2,907.04 2,906.68 2,906.72 44,509.6K
20:26 2,906.72 2,906.98 2,906.68 2,906.81 31,432.6K
20:27 2,907.03 2,907.07 2,906.72 2,906.85 20,005.8K
20:28 2,906.58 2,906.64 2,906.32 2,906.56 34,247.4K
20:29 2,906.34 2,906.51 2,906.24 2,906.40 19,670.3K
20:30 2,906.40 2,906.42 2,905.55 2,905.55 82,292.5K
20:31 2,905.48 2,905.55 2,905.15 2,905.44 92,667.0K
20:32 2,905.47 2,905.80 2,905.47 2,905.56 38,657.0K
20:33 2,905.48 2,905.80 2,905.30 2,905.32 36,368.3K
20:34 2,905.34 2,905.47 2,905.25 2,905.44 50,491.9K
20:35 2,905.38 2,905.39 2,904.98 2,905.01 39,933.7K
20:36 2,905.08 2,905.08 2,904.85 2,904.85 69,151.7K
20:37 2,904.95 2,905.01 2,904.86 2,904.91 38,716.2K
20:38 2,904.98 2,905.07 2,904.49 2,904.49 87,771.4K
20:39 2,904.48 2,904.59 2,904.11 2,904.31 113,748.7K
20:40 2,903.68 2,903.73 2,903.56 2,903.65 65,829.6K
20:41 2,903.65 2,903.65 2,903.31 2,903.48 55,099.9K
20:42 2,903.55 2,903.66 2,903.44 2,903.50 38,584.6K
20:43 2,903.60 2,903.60 2,903.21 2,903.26 31,140.3K
20:44 2,903.34 2,903.34 2,902.88 2,903.12 65,658.5K
20:45 2,903.05 2,903.05 2,902.66 2,902.66 88,208.2K
20:46 2,902.78 2,902.84 2,902.67 2,902.79 37,886.3K
20:47 2,902.75 2,903.10 2,902.68 2,903.10 49,714.8K
20:48 2,902.98 2,903.30 2,902.87 2,903.26 49,373.8K
20:49 2,903.24 2,903.67 2,903.19 2,903.37 40,272.4K
20:50 2,903.50 2,903.84 2,903.34 2,903.84 50,607.4K
20:51 2,903.74 2,903.74 2,903.18 2,903.18 37,642.8K
20:52 2,903.04 2,903.14 2,902.86 2,902.86 19,428.5K
20:53 2,902.99 2,902.99 2,902.60 2,902.60 56,859.7K
20:54 2,902.61 2,902.85 2,902.49 2,902.50 31,742.8K
20:55 2,902.60 2,902.76 2,902.44 2,902.76 40,813.6K
20:56 2,902.71 2,902.78 2,902.55 2,902.55 62,626.1K
20:57 2,902.61 2,902.72 2,902.47 2,902.55 74,155.5K
20:58 2,902.58 2,902.99 2,902.58 2,902.85 66,135.9K
20:59 2,902.88 2,903.07 2,902.74 2,902.79 83,293.1K
21:00 2,902.81 2,902.81 2,902.51 2,902.55 41,118.2K
21:01 2,902.62 2,902.62 2,902.08 2,902.08 76,357.0K
21:02 2,902.06 2,902.17 2,901.84 2,901.99 45,524.5K
21:03 2,901.89 2,901.91 2,901.33 2,901.33 84,196.6K
21:04 2,901.30 2,901.38 2,901.01 2,901.01 75,312.8K
21:05 2,901.12 2,901.62 2,901.10 2,901.56 44,565.4K
21:06 2,901.64 2,901.71 2,901.50 2,901.68 35,921.5K
21:07 2,901.65 2,902.49 2,901.62 2,902.49 56,382.8K
21:08 2,902.43 2,902.80 2,902.37 2,902.80 64,864.2K
21:09 2,902.77 2,903.30 2,902.77 2,903.30 54,508.6K
21:10 2,903.31 2,903.35 2,903.06 2,903.19 28,456.3K
21:11 2,903.18 2,903.33 2,903.11 2,903.22 36,325.2K
21:12 2,903.77 2,904.03 2,903.77 2,903.91 39,717.4K
21:13 2,904.03 2,904.04 2,903.90 2,903.97 28,587.5K
21:14 2,904.06 2,904.06 2,903.73 2,903.86 26,382.5K
21:15 2,903.84 2,904.27 2,903.73 2,904.24 33,770.4K
21:16 2,904.31 2,904.62 2,904.26 2,904.62 31,623.2K
21:17 2,904.52 2,904.91 2,904.36 2,904.91 26,162.5K
21:18 2,904.88 2,905.40 2,904.88 2,905.34 34,874.8K
21:19 2,905.37 2,905.87 2,905.37 2,905.87 47,263.8K
21:20 2,905.85 2,906.02 2,905.72 2,905.90 52,118.4K
21:21 2,905.93 2,905.93 2,905.44 2,905.70 41,868.4K
21:22 2,905.80 2,905.90 2,905.70 2,905.76 27,927.2K
21:23 2,905.83 2,905.99 2,905.55 2,905.69 30,130.0K
21:24 2,905.81 2,905.81 2,905.49 2,905.71 22,163.3K
21:25 2,905.69 2,905.70 2,905.00 2,905.00 33,211.9K
21:26 2,904.86 2,904.96 2,904.21 2,904.21 55,100.0K
21:27 2,904.35 2,904.35 2,904.00 2,904.00 49,618.0K
21:28 2,904.04 2,904.23 2,903.88 2,903.91 48,819.2K
21:29 2,903.88 2,903.88 2,903.70 2,903.83 36,283.8K
21:30 2,903.79 2,903.98 2,903.78 2,903.93 25,921.6K
21:31 2,904.06 2,904.08 2,903.98 2,904.04 32,181.3K
21:32 2,903.99 2,904.36 2,903.99 2,904.24 22,976.1K
21:33 2,904.30 2,904.42 2,904.08 2,904.15 33,893.2K
21:34 2,904.16 2,904.47 2,904.16 2,904.30 15,847.4K
21:35 2,904.37 2,904.63 2,904.37 2,904.57 16,319.3K
21:36 2,904.65 2,904.65 2,904.48 2,904.61 12,823.5K
21:37 2,904.63 2,904.81 2,904.63 2,904.79 26,788.5K
21:38 2,904.79 2,905.35 2,904.79 2,905.35 45,484.7K
21:39 2,905.36 2,905.85 2,905.36 2,905.83 20,483.5K
21:40 2,905.99 2,906.41 2,905.92 2,906.32 27,702.5K
21:41 2,906.26 2,906.83 2,906.26 2,906.81 45,003.1K
21:42 2,906.64 2,907.48 2,906.60 2,907.48 93,127.9K
21:43 2,907.41 2,907.78 2,907.41 2,907.78 82,061.6K
21:44 2,907.82 2,908.02 2,907.82 2,907.97 71,433.4K
21:45 2,908.03 2,908.34 2,908.03 2,908.17 57,265.0K
21:46 2,908.39 2,908.49 2,908.15 2,908.17 43,685.1K
21:47 2,908.19 2,908.30 2,907.91 2,908.04 49,483.2K
21:48 2,908.07 2,908.07 2,907.47 2,907.47 49,731.0K
21:49 2,907.38 2,907.38 2,907.21 2,907.28 29,050.9K
21:50 2,907.32 2,907.32 2,907.08 2,907.10 22,521.0K
21:51 2,907.10 2,907.19 2,906.80 2,906.92 23,113.0K
21:52 2,906.95 2,906.95 2,906.53 2,906.58 28,571.1K
21:53 2,906.45 2,907.19 2,906.38 2,907.16 22,445.6K
21:54 2,907.13 2,907.23 2,906.99 2,907.23 23,461.0K
21:55 2,907.14 2,907.27 2,907.08 2,907.08 20,084.8K
21:56 2,906.96 2,907.23 2,906.96 2,907.10 20,101.8K
21:57 2,907.06 2,907.10 2,906.56 2,906.56 23,716.7K
21:58 2,906.70 2,906.94 2,906.47 2,906.94 30,465.0K
21:59 2,907.00 2,907.12 2,906.89 2,907.07 20,064.4K
22:00 2,907.00 2,907.00 2,906.62 2,906.62 19,313.3K
22:01 2,906.76 2,906.93 2,906.76 2,906.81 30,632.0K
22:02 2,906.75 2,906.91 2,906.62 2,906.70 15,592.2K
22:03 2,906.86 2,907.05 2,906.83 2,907.00 24,651.3K
22:04 2,907.01 2,907.32 2,907.01 2,907.32 26,216.8K
22:05 2,907.31 2,907.41 2,907.14 2,907.32 16,198.9K
22:06 2,907.27 2,907.35 2,907.12 2,907.35 16,240.0K
22:07 2,907.33 2,907.33 2,906.97 2,906.97 28,126.4K
22:08 2,906.95 2,907.00 2,906.79 2,907.00 15,437.5K
22:09 2,906.95 2,907.11 2,906.86 2,907.11 11,374.3K
22:10 2,907.13 2,907.41 2,907.13 2,907.41 14,684.3K
22:11 2,907.42 2,907.64 2,907.41 2,907.64 13,406.5K
22:12 2,907.75 2,907.84 2,907.71 2,907.84 18,493.3K
22:13 2,907.83 2,907.91 2,907.76 2,907.89 20,953.9K
22:14 2,907.90 2,908.09 2,907.90 2,908.02 21,480.2K
22:15 2,908.01 2,908.12 2,907.91 2,907.92 33,918.8K
22:16 2,907.91 2,907.91 2,907.65 2,907.70 44,415.7K
22:17 2,907.73 2,907.93 2,907.49 2,907.49 21,348.9K
22:18 2,907.50 2,907.70 2,907.50 2,907.63 27,357.4K
22:19 2,907.69 2,907.83 2,907.63 2,907.76 17,618.0K
22:20 2,907.78 2,907.87 2,907.76 2,907.84 22,937.3K
22:21 2,907.83 2,907.92 2,907.83 2,907.92 23,681.1K
22:22 2,907.96 2,908.02 2,907.75 2,907.98 22,671.5K
22:23 2,907.83 2,908.55 2,907.81 2,908.55 34,012.3K
22:24 2,908.46 2,908.87 2,908.46 2,908.85 23,706.7K
22:25 2,908.70 2,909.02 2,908.70 2,909.02 23,346.8K
22:26 2,909.00 2,909.06 2,908.95 2,909.06 52,419.6K
22:27 2,908.99 2,909.12 2,908.96 2,909.12 19,929.7K
22:28 2,909.12 2,909.12 2,908.80 2,908.80 26,950.9K
22:29 2,908.87 2,909.27 2,908.87 2,909.27 42,174.4K
22:30 2,909.20 2,910.03 2,909.20 2,910.03 63,646.1K
22:31 2,910.05 2,910.11 2,909.88 2,909.88 43,365.5K
22:32 2,909.96 2,910.37 2,909.88 2,910.20 43,361.8K
22:33 2,910.43 2,910.45 2,910.24 2,910.24 40,055.8K
22:34 2,910.25 2,910.36 2,910.15 2,910.16 24,013.8K
22:35 2,910.22 2,910.26 2,910.09 2,910.26 24,387.7K
22:36 2,910.24 2,910.49 2,910.19 2,910.46 17,866.3K
22:37 2,910.49 2,910.49 2,910.03 2,910.07 47,709.1K
22:38 2,909.97 2,909.98 2,909.65 2,909.90 43,698.6K
22:39 2,909.86 2,909.97 2,909.78 2,909.82 20,305.9K
22:40 2,909.86 2,909.95 2,909.84 2,909.95 16,070.0K
22:41 2,909.96 2,910.08 2,909.91 2,909.96 20,593.7K
22:42 2,909.96 2,910.72 2,909.96 2,910.58 48,193.0K
22:43 2,910.47 2,910.81 2,910.47 2,910.55 35,322.5K
22:44 2,910.71 2,911.03 2,910.71 2,911.02 34,385.0K
22:45 2,911.02 2,911.44 2,911.02 2,911.44 40,408.5K
22:46 2,911.40 2,911.40 2,910.84 2,911.17 36,195.2K
22:47 2,911.14 2,911.41 2,911.14 2,911.32 27,145.1K
22:48 2,911.25 2,911.41 2,911.18 2,911.25 19,183.7K
22:49 2,911.28 2,911.28 2,910.92 2,910.92 21,834.8K
22:50 2,910.92 2,911.20 2,910.86 2,911.12 39,479.9K
22:51 2,911.08 2,911.21 2,911.01 2,911.10 17,645.7K
22:52 2,911.15 2,911.28 2,911.15 2,911.16 17,120.7K
22:53 2,911.11 2,911.29 2,911.07 2,911.26 27,569.6K
22:54 2,911.30 2,911.40 2,911.19 2,911.40 24,636.3K
22:55 2,911.39 2,911.49 2,911.14 2,911.14 25,193.1K
22:56 2,911.10 2,911.14 2,910.97 2,910.97 11,601.9K
22:57 2,910.95 2,911.16 2,910.74 2,910.88 25,370.9K
22:58 2,910.93 2,910.97 2,910.46 2,910.46 57,155.9K
22:59 2,910.51 2,910.51 2,910.02 2,910.05 39,266.1K
23:00 2,910.06 2,910.19 2,909.97 2,910.09 31,667.0K
23:01 2,910.07 2,910.15 2,909.83 2,909.83 16,179.7K
23:02 2,909.88 2,910.19 2,909.88 2,910.19 21,154.8K
23:03 2,910.17 2,910.17 2,909.78 2,909.78 19,149.4K
23:04 2,909.69 2,909.73 2,909.47 2,909.73 34,617.7K
23:05 2,909.79 2,909.79 2,909.32 2,909.32 39,095.1K
23:06 2,909.24 2,909.40 2,909.23 2,909.30 46,752.7K
23:07 2,909.28 2,909.35 2,909.08 2,909.34 27,023.1K
23:08 2,909.30 2,909.47 2,909.21 2,909.47 12,060.9K
23:09 2,909.37 2,909.47 2,909.16 2,909.16 16,328.1K
23:10 2,909.23 2,909.24 2,909.14 2,909.24 16,806.5K
23:11 2,909.24 2,909.31 2,909.10 2,909.31 27,886.7K
23:12 2,909.32 2,909.41 2,909.28 2,909.28 30,301.2K
23:13 2,909.30 2,909.43 2,909.27 2,909.30 18,916.6K
23:14 2,909.30 2,909.48 2,909.30 2,909.46 31,986.6K
23:15 2,909.36 2,909.64 2,909.28 2,909.64 29,433.5K
23:16 2,909.65 2,909.65 2,909.14 2,909.14 41,844.8K
23:17 2,909.08 2,909.30 2,909.08 2,909.15 29,167.6K
23:18 2,909.15 2,909.15 2,908.96 2,908.96 35,732.6K
23:19 2,908.93 2,909.03 2,908.82 2,908.94 21,490.0K
23:20 2,908.93 2,909.09 2,908.82 2,908.86 45,975.7K
23:21 2,909.00 2,909.00 2,908.29 2,908.29 38,235.2K
23:22 2,908.22 2,908.39 2,907.95 2,908.39 42,667.1K
23:23 2,908.43 2,908.43 2,908.16 2,908.28 20,117.6K
23:24 2,908.19 2,908.49 2,908.15 2,908.15 26,430.6K
23:25 2,908.08 2,908.24 2,908.07 2,908.09 45,206.0K
23:26 2,907.97 2,908.05 2,907.85 2,907.85 31,007.6K
23:27 2,907.83 2,907.83 2,906.32 2,906.43 69,133.6K
23:28 2,906.33 2,906.33 2,905.39 2,905.39 74,882.6K
23:29 2,905.46 2,905.46 2,905.07 2,905.33 66,360.4K
23:30 2,905.41 2,905.58 2,904.45 2,904.51 48,342.7K
23:31 2,904.53 2,904.64 2,904.17 2,904.23 57,532.8K
23:32 2,904.30 2,904.30 2,903.26 2,903.27 61,474.0K
23:33 2,903.32 2,903.71 2,903.32 2,903.67 44,133.0K
23:34 2,903.67 2,904.07 2,903.45 2,904.07 26,578.4K
23:35 2,904.16 2,904.16 2,903.78 2,903.97 24,558.1K
23:36 2,903.91 2,904.17 2,903.89 2,904.17 30,698.8K
23:37 2,904.16 2,905.06 2,903.95 2,905.06 25,904.4K
23:38 2,904.81 2,904.96 2,904.49 2,904.58 37,878.2K
23:39 2,904.50 2,904.84 2,904.15 2,904.15 56,530.1K
23:40 2,904.01 2,904.32 2,903.99 2,904.11 33,382.6K
23:41 2,904.12 2,904.56 2,904.12 2,904.43 41,290.8K
23:42 2,904.32 2,904.56 2,903.94 2,904.56 42,283.5K
23:43 2,904.47 2,904.96 2,904.12 2,904.83 37,696.0K
23:44 2,904.90 2,905.09 2,904.66 2,904.80 42,253.8K
23:45 2,904.98 2,905.35 2,904.72 2,905.23 63,933.7K
23:46 2,905.31 2,905.34 2,904.15 2,904.55 53,065.6K
23:47 2,904.64 2,904.71 2,903.85 2,903.85 132,404.4K
23:48 2,904.34 2,904.48 2,903.81 2,904.40 61,934.3K
23:49 2,903.61 2,904.65 2,903.61 2,904.10 88,538.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available