labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
803,
815,
800,
810,
26122,
55.15512888476656,
-19.318712792103838,
-27.177440434714104,
7.8587276426102655,
772.7929207692637,
805.1,
837.4070792307364,
-0.0802560656582694,
808.2,
805.1,
804.2419357205689,
31.14118401298824,
192453
],
[
802,
822,
793,
805,
39381,
52.938954011828855,
-17.89718126595244,
-25.321388600961775,
7.424207335009335,
773.5271463186875,
805.5500000000002,
837.5728536813128,
-0.07950556435059933,
808.4000000000001,
805.5500000000002,
804.3935485764551,
30.988242297774796,
153072
],
[
805,
822,
794,
802,
47223,
51.599284312910626,
-16.818805497418452,
-23.620871980253114,
6.802066482834661,
773.178827652031,
804.8500000000001,
836.5211723479692,
-0.07870080722611443,
807.1999999999999,
804.8500000000001,
803.9148388611642,
30.77479641936231,
105849
],
[
807,
807,
795,
797,
36480,
49.35742524433905,
-16.18111729702946,
-22.132921043608384,
5.951803746578925,
772.575178564414,
803.8000000000001,
835.0248214355861,
-0.07769301178299581,
804.6,
803.8000000000001,
802.5318710889313,
29.433739532265005,
69369
],
[
797,
803,
792,
800,
185423,
50.74032935435841,
-15.257787598182972,
-20.757894354523305,
5.500106756340333,
774.9024784674705,
801.9500000000002,
828.9975215325298,
-0.06745438377088267,
802.8,
801.9500000000002,
802.0254968711452,
28.11704385138893,
254792
],
[
800,
808,
793,
798,
54256,
49.76468623950966,
-14.520047377170158,
-19.510324959052674,
4.990277581882516,
776.3146361230309,
800.4500000000002,
824.5853638769694,
-0.060304488417688096,
800.4,
800.4500000000002,
801.2203974969162,
27.180112147718297,
200536
],
[
798,
804,
791,
800,
125172,
50.78381792889803,
-13.617030994585548,
-18.331666166159252,
4.714635171573704,
778.9474374914846,
799.0000000000001,
819.0525625085156,
-0.05019414895748562,
799.4000000000001,
799.0000000000001,
800.976317997533,
26.167246994309846,
325708
],
[
805,
815,
784,
792,
105255,
46.70245191695243,
-13.39253632453108,
-17.343840197833618,
3.951303873302539,
778.5159033370113,
798.1000000000001,
817.684096662989,
-0.04907679905522823,
797.4,
798.1000000000001,
799.1810543980264,
26.51244363757343,
220453
],
[
790,
795,
787,
787,
42537,
44.305797298407384,
-13.462889089308533,
-16.567649976128603,
3.1047608868200705,
777.2526055629611,
797.35,
817.447394437039,
-0.05041047077704629,
795.4,
797.35,
796.7448435184211,
25.190126234889615,
177916
],
[
787,
794,
776,
787,
43622,
44.30579729840738,
-13.364585539327322,
-15.927037088768348,
2.5624515494410254,
776.1836161146222,
796.45,
816.7163838853779,
-0.05089179204062496,
792.8,
796.45,
794.795874814737,
24.676545789540356,
177916
]
] |
no news data
|
0
|
[
[
24400,
25500,
23950,
25450,
1668005,
60.58839561245084,
1030.7489914237012,
533.1352740079475,
497.61371741575374,
17770.687599284414,
21658.5,
25546.312400715586,
-0.3590103101060171,
24290,
21658.5,
23580.14389550172,
1722.0448696901638,
14764928
],
[
25450,
25450,
24150,
24450,
903889,
54.705068096606155,
1058.0805557626845,
638.1243303588949,
419.95622540378963,
18141.137188427223,
21948.5,
25755.862811572777,
-0.3469360376857441,
24420,
21948.5,
23754.115116401375,
1691.8988075694378,
13861039
],
[
24150,
24550,
20500,
22800,
5203592,
46.65498671627376,
935.8123448514852,
697.661933257413,
238.15041159407224,
18458.498530005483,
22110.5,
25762.501469994517,
-0.330340921281248,
24210,
22110.5,
23563.2920931211,
1860.3346070287637,
8657447
],
[
23400,
23800,
22200,
22800,
1015369,
46.65498671627377,
829.3536343671949,
724.0002734793694,
105.35336088782549,
18774.98684213008,
22263,
25751.01315786992,
-0.3133461939424083,
23980,
22263,
23410.633674496883,
1841.7392779552806,
8657447
],
[
22800,
24450,
22700,
23450,
1682553,
50.01550886506374,
788.3463411459743,
736.8694870126903,
51.47685413328395,
19069.943119876298,
22433,
25796.056880123702,
-0.2998312200885929,
23790,
22433,
23418.506939597508,
1835.1864723870463,
10340000
],
[
23450,
23550,
22400,
22500,
866002,
45.50366328225881,
671.450640290077,
723.7857176681676,
-52.33507737809066,
19409.225896419604,
22561,
25712.774103580396,
-0.27940021307392365,
23200,
22561,
23234.805551678008,
1786.2445815022572,
9473998
],
[
22600,
22750,
21450,
21700,
1180831,
42.06257029701573,
508.3961665107854,
680.7078074366912,
-172.31164092590575,
19518.43852240415,
22601,
25683.56147759585,
-0.27278098115975835,
22650,
22601,
22927.844441342408,
1751.5128256806674,
8293167
],
[
21650,
23100,
21250,
21650,
1350341,
41.84955753745237,
370.8646424214712,
618.7391744336472,
-247.87453201217602,
19690.490192049157,
22656,
25621.509807950843,
-0.2617858234419882,
22420,
22656,
22672.275553073927,
1758.547623846334,
6942826
],
[
21750,
25750,
21400,
23800,
6179428,
52.89596505128201,
430.39561765153485,
581.0704630772248,
-150.6748454256899,
20229.593310122204,
22865,
25500.406689877796,
-0.23051884451150637,
22620,
22865,
22897.820442459142,
1943.6513650001675,
13122254
],
[
23700,
23750,
22850,
23150,
1077235,
49.81499345278204,
420.2800498955876,
548.9123804408973,
-128.63233054530974,
20649.51368302134,
23005,
25360.48631697866,
-0.20478037965474102,
22560,
23005,
22948.256353967314,
1872.6762675001557,
12045019
]
] |
no news data
|
0
|
[
[
1595,
1614,
1563,
1600,
203761,
38.23263268560646,
-53.417742877145656,
-67.38799524566369,
13.970252368518032,
1512.2603925340527,
1652.0000000000002,
1791.7396074659478,
-0.16917628022511805,
1640,
1652.0000000000002,
1648.28923043993,
89.35682348019628,
-45771
],
[
1561,
1630,
1561,
1609,
142467,
39.52280765933469,
-53.111244240807764,
-64.53264504469252,
11.421400803884751,
1508.6554838324028,
1647.0500000000002,
1785.4445161675976,
-0.16805138419306934,
1627.2,
1647.0500000000002,
1640.431384351944,
87.90276466018227,
96696
],
[
1579,
1628,
1561,
1617,
178066,
40.7083450503626,
-51.62767699876758,
-61.951651435507536,
10.323974436739952,
1506.2238171905267,
1642.9000000000003,
1779.576182809474,
-0.16638405601007195,
1614.8000000000002,
1642.9000000000003,
1635.7451074815554,
86.40971004159783,
274762
],
[
1609,
1733,
1582,
1635,
365182,
43.39697172586826,
-48.441090960146084,
-59.24953934043525,
10.808448380289164,
1505.5812780446088,
1639.7000000000003,
1773.8187219553918,
-0.16358934189838564,
1611.2,
1639.7000000000003,
1635.5960859852444,
91.0233021814837,
639944
],
[
1628,
1665,
1570,
1626,
421676,
42.362605615608764,
-46.11039146025564,
-56.621709764399334,
10.511318304143693,
1504.2150123604913,
1636.8,
1769.3849876395086,
-0.1620051168615697,
1617.4,
1636.8,
1633.6768687881956,
91.30735202566345,
218268
],
[
1626,
1643,
1593,
1624,
243768,
42.12233565789247,
-43.91841445652108,
-54.08105070282369,
10.162636246302611,
1502.8556124651786,
1635.3,
1767.7443875348213,
-0.16198176179883975,
1622.2,
1635.3,
1631.7414950305565,
88.3568268809732,
-25500
],
[
1619,
1627,
1590,
1624,
428681,
42.12233565789247,
-41.70055880451787,
-51.60495232316253,
9.90439351864466,
1512.5921388187376,
1639,
1765.4078611812624,
-0.15424998313759905,
1625.2,
1639,
1630.1931960244453,
84.68848210376083,
-25500
],
[
1594,
1641,
1586,
1623,
459889,
41.984251900053195,
-39.56747464634418,
-49.19745678779886,
9.629982141454683,
1519.171602334383,
1641.65,
1764.1283976656173,
-0.14921377597614252,
1626.4,
1641.65,
1628.7545568195565,
82.5678762392065,
-485389
],
[
1602,
1708,
1594,
1641,
661737,
45.450638618618406,
-36.00944603642051,
-46.559854637523195,
10.550408601102681,
1525.6969482921143,
1644.7,
1763.7030517078858,
-0.14471095240212292,
1627.6000000000001,
1644.7,
1631.2036454556453,
84.81302793640603,
176348
],
[
1638,
1638,
1605,
1607,
268848,
40.5251750607965,
-35.52370343848702,
-44.35262439771596,
8.828920959228938,
1528.889772842037,
1645.8500000000001,
1762.8102271579633,
-0.1421274443697337,
1623.8000000000002,
1645.8500000000001,
1626.3629163645164,
81.3263830838056,
-92500
]
] |
no news data
|
0
|
[
[
4515,
4540,
4230,
4270,
164049,
34.98602539746705,
-99.47616876613847,
-156.07175749645717,
56.595588730318696,
4145.339833187566,
4371.5,
4597.660166812434,
-0.10347028105338396,
4485,
4371.5,
4421.885901799409,
128.55222270550945,
-2472696
],
[
4270,
4270,
4170,
4180,
114283,
32.22272204229598,
-111.33413415324594,
-147.12423282781492,
35.79009867456898,
4122.222514367855,
4363.75,
4605.277485632145,
-0.11069721484142987,
4429,
4363.75,
4373.508721439528,
126.51277822654448,
-2586979
],
[
4150,
4210,
4150,
4195,
36641,
33.17013210438696,
-118.1592166171813,
-141.33122958568822,
23.17201296850692,
4105.84298959828,
4358,
4610.15701040172,
-0.1157214366230932,
4358,
4358,
4337.806977151622,
121.76186549607704,
-2550338
],
[
4200,
4205,
4150,
4200,
44011,
33.50379977378295,
-121.7610992699274,
-137.41720352253606,
15.656104252608657,
4089.1523142620654,
4351,
4612.847685737935,
-0.12036207112752684,
4283,
4351,
4310.245581721298,
116.99316081778582,
-2506327
],
[
4195,
4290,
4195,
4280,
22013,
38.771285112894915,
-116.81372984663813,
-133.2965087873565,
16.48277894071836,
4083.293624211368,
4347,
4610.706375788632,
-0.12132798517995488,
4225,
4347,
4304.196465377038,
115.42222075937256,
-2484314
],
[
4285,
4315,
4235,
4235,
46120,
36.995998533375996,
-115.19611870478275,
-129.67643077084173,
14.480312066058985,
4071.8557788478633,
4337.75,
4603.644221152137,
-0.12259545670088727,
4218,
4337.75,
4290.35717230163,
112.89206213370309,
-2530434
],
[
4245,
4375,
4245,
4335,
102655,
43.218142282725765,
-104.63877528931516,
-124.66889967453643,
20.03012438522127,
4070.4390704958732,
4333.5,
4596.560929504127,
-0.121408067153168,
4249,
4333.5,
4299.285737841305,
114.82834340986716,
-2427779
],
[
4355,
4460,
4335,
4460,
75613,
49.88111458608173,
-85.20337773828578,
-116.77579528728631,
31.572417549000534,
4068.958369297846,
4337,
4605.041630702154,
-0.12360693138213243,
4302,
4337,
4331.428590273044,
115.55489030916237,
-2352166
],
[
4465,
4510,
4460,
4470,
68936,
50.382724366439284,
-68.20751495342574,
-107.06213922051421,
38.85462426708847,
4067.371905720242,
4341.25,
4615.128094279758,
-0.1261747626972684,
4356,
4341.25,
4359.1428722184355,
110.8723981442222,
-2283230
],
[
4450,
4470,
4360,
4380,
55528,
45.927546662695796,
-61.29386160399463,
-97.9084836972103,
36.61462209321567,
4067.210336754581,
4340.75,
4614.289663245419,
-0.12603336439344318,
4376,
4340.75,
4363.314297774748,
110.81008399106348,
-2338758
]
] |
no news data
|
0
|
[
[
1913,
1928,
1870,
1879,
41642,
23.808120749453742,
-115.0750921984743,
-108.861532337824,
-6.213559860650292,
1808.1077987323408,
2049,
2289.892201267659,
-0.2351314800074759,
1907.3999999999999,
2049,
1943.7497774012425,
69.25681506945301,
-666545
],
[
1878,
1912,
1857,
1860,
39680,
22.59780871744745,
-115.36088821891508,
-110.16140351404223,
-5.1994847048728445,
1783.8615398536836,
2035.2500000000002,
2286.638460146317,
-0.24703447748071897,
1893.6000000000001,
2035.2500000000002,
1926.999821920994,
68.23847113592066,
-706225
],
[
1860,
1900,
1858,
1900,
10061,
30.59692517721756,
-111.07926529226415,
-110.34497586968664,
-0.7342894225775183,
1773.066222763545,
2021.0000000000002,
2268.933777236455,
-0.24535752324240973,
1892.2,
2021.0000000000002,
1921.5998575367953,
66.36429462621204,
-696164
],
[
1900,
1900,
1850,
1882,
26953,
29.137639477999436,
-107.89475427802495,
-109.8549315513543,
1.96017727332935,
1762.6217830990577,
2006.1000000000001,
2249.5782169009426,
-0.24273786640839684,
1886.8000000000002,
2006.1000000000001,
1913.6798860294364,
65.19541643862547,
-723117
],
[
1867,
1955,
1867,
1888,
28564,
30.330443288682066,
-103.6915646882021,
-108.62225817872385,
4.930693490521747,
1757.687318229584,
1991.25,
2224.812681770416,
-0.23458900868340593,
1881.8000000000002,
1991.25,
1908.5439088235494,
66.82431526443794,
-694553
],
[
1888,
1928,
1875,
1875,
7009,
29.18419701590317,
-100.25383421539823,
-106.94857338605873,
6.6947391706604975,
1755.5635957158615,
1975.75,
2195.9364042841385,
-0.22288893259181422,
1881,
1975.75,
1901.8351270588396,
65.83686417412095,
-701562
],
[
1875,
1880,
1820,
1862,
19499,
28.04287953657468,
-97.45499883966386,
-105.04985847677976,
7.594859637115903,
1753.9613374943979,
1960.6000000000001,
2167.2386625056024,
-0.21079125013322683,
1881.4,
1960.6000000000001,
1893.8681016470719,
65.41994530454089,
-721061
],
[
1862,
1862,
1850,
1855,
15173,
27.421034844293345,
-94.70998538187041,
-102.9818838577979,
8.271898475927486,
1752.916453679554,
1946.3500000000001,
2139.783546320446,
-0.19876542895208568,
1872.4,
1946.3500000000001,
1886.0944813176575,
61.60423492564511,
-736234
],
[
1856,
1895,
1855,
1890,
12322,
35.16277247682396,
-88.68799494762357,
-100.12310607576303,
11.435111128139468,
1758.2716738578692,
1934.8500000000001,
2111.428326142131,
-0.182524046972252,
1874,
1934.8500000000001,
1886.875585054126,
60.061075288099026,
-723912
],
[
1890,
1910,
1871,
1893,
9700,
35.794943814750724,
-82.7199056336392,
-96.64246598733827,
13.922560353699069,
1788.047802391071,
1920.25,
2052.452197608929,
-0.13769269377313273,
1875,
1920.25,
1888.1004680433011,
58.55671276752052,
-714212
]
] |
no news data
|
0
|
[
[
1045,
1061,
1010,
1053,
130369,
32.91523057763113,
-37.01422916746833,
-25.664446081584032,
-11.349783085884297,
997.773527375438,
1129.8000000000002,
1261.8264726245625,
-0.23371653854587046,
1050.6,
1129.8000000000002,
1071.341822289287,
52.03276464389531,
-245772
],
[
1053,
1061,
1028,
1031,
41806,
29.554616478951242,
-38.47520000299551,
-28.226596865866327,
-10.24860313712918,
985.9936129777593,
1121.8500000000001,
1257.706387022241,
-0.24220062757452565,
1043,
1121.8500000000001,
1063.2734578314296,
50.67328145504565,
-287578
],
[
1031,
1092,
1020,
1092,
34491,
46.0134529993461,
-34.3152745892005,
-29.44433241053316,
-4.870942178667338,
989.2650094985243,
1114.7,
1240.1349905014758,
-0.22505605185516425,
1052.8000000000002,
1114.7,
1069.0187662651438,
52.19661849397096,
-253087
],
[
1092,
1092,
1036,
1041,
30303,
38.016207813361184,
-34.73339257452699,
-30.502144443331925,
-4.231248131195063,
985.4166705416216,
1106.1499999999999,
1226.883329458378,
-0.21829467876577005,
1052.4,
1106.1499999999999,
1063.415013012115,
52.468288601544465,
-283390
],
[
1052,
1069,
1042,
1054,
24686,
40.838814173577624,
-33.6281187160273,
-31.127339297871004,
-2.5007794181562986,
982.232824383511,
1099.8500000000001,
1217.4671756164894,
-0.21387857547209016,
1054.2,
1099.8500000000001,
1061.532010409692,
50.72055370143415,
-258704
],
[
1054,
1064,
1044,
1048,
14112,
39.93492002838197,
-32.857569468302245,
-31.473385331957253,
-1.3841841363449916,
979.4038874425185,
1093.45,
1207.4961125574816,
-0.20859867859981085,
1053.2000000000003,
1093.45,
1058.8256083277538,
48.526228437046,
-272816
],
[
1047,
1056,
1042,
1045,
17020,
39.4645856913884,
-32.11873379594431,
-31.602455024754665,
-0.5162787711896435,
978.0028836539883,
1086.85,
1195.6971163460116,
-0.2002983233123461,
1056,
1086.85,
1056.060486662203,
46.06006926297129,
-289836
],
[
1045,
1262,
1040,
1054,
1435460,
41.683552788644384,
-30.455899764371225,
-31.37314397267798,
0.9172442083067551,
979.241307872852,
1080.8500000000001,
1182.4586921271482,
-0.1880162689127041,
1048.4,
1080.8500000000001,
1055.6483893297625,
58.62720717275905,
1145624
],
[
1059,
1074,
1055,
1062,
68048,
43.66046226709367,
-28.167857149726842,
-30.732086608087755,
2.564229458360913,
985.087946007356,
1074.8,
1164.512053992644,
-0.1669372050477187,
1052.6000000000001,
1074.8,
1056.91871146381,
55.86812094613341,
1213672
],
[
1063,
1089,
1062,
1089,
41831,
49.84070598298955,
-23.900383794666823,
-29.365746045403572,
5.465362250736749,
993.9324409556513,
1070.45,
1146.9675590443487,
-0.14296335007585356,
1059.6000000000001,
1070.45,
1063.334969171048,
53.80611230712388,
1255503
]
] |
no news data
|
0
|
[
[
2115,
2175,
2100,
2150,
40209,
32.48444990965361,
-65.43603682097864,
-61.994301805327005,
-3.4417350156516378,
2118.2134762199753,
2256.75,
2395.2865237800247,
-0.1227752509405337,
2190,
2256.75,
2198.426532815246,
97.06120971763026,
-199364
],
[
2150,
2405,
2095,
2150,
437648,
32.48444990965361,
-65.7050536642987,
-62.73645217712135,
-2.9686014871773523,
2104.289400017126,
2250,
2395.710599982874,
-0.1295205333181103,
2171,
2250,
2188.7412262521966,
112.2711233092281,
-199364
],
[
2180,
2210,
2130,
2175,
18201,
36.394900485957734,
-63.1727443117511,
-62.82371060404731,
-0.3490337077037964,
2096.2234973453396,
2244,
2391.7765026546604,
-0.13170811288294149,
2158,
2244,
2185.9929810017575,
109.96604307285466,
-181163
],
[
2175,
2240,
2110,
2150,
36831,
34.258067705156186,
-62.463125937968925,
-62.75159367083164,
0.28846773286271343,
2086.577554623748,
2235.5,
2384.422445376252,
-0.1332341269302189,
2147,
2235.5,
2178.794384801406,
111.39703999622219,
-217994
],
[
2150,
2245,
2150,
2225,
26767,
44.74011096772682,
-55.21242064867556,
-61.24375906640043,
6.031338417724868,
2095.264648277429,
2227.75,
2360.235351722571,
-0.11894095093486348,
2170,
2227.75,
2188.035507841125,
110.2258228536349,
-191227
],
[
2225,
2225,
2140,
2175,
18347,
40.144692710596914,
-52.89107125508508,
-59.573221504137365,
6.682150249052285,
2095.4636159381944,
2219.75,
2344.0363840618056,
-0.1119823259932926,
2175,
2219.75,
2185.4284062729002,
108.42397836408955,
-209574
],
[
2175,
2210,
2115,
2210,
18368,
44.44623511244272,
-47.677580177427444,
-57.19409323879539,
9.516513061367945,
2102.592871897013,
2213.25,
2323.907128102987,
-0.09999514569342544,
2187,
2213.25,
2190.3427250183204,
107.46512276665459,
-191206
],
[
2195,
2445,
2140,
2350,
245374,
57.57879105120141,
-31.88151075558835,
-52.13157674215398,
20.25006598656563,
2093.22601242587,
2217,
2340.77398757413,
-0.11165898743719435,
2222,
2217,
2222.2741800146564,
121.57475685475069,
54168
],
[
2395,
2395,
2285,
2295,
52913,
52.34375173646988,
-23.52981521704669,
-46.41122443713253,
22.881409220085843,
2094.686717801187,
2216.25,
2337.813282198813,
-0.10970177750597891,
2251,
2216.25,
2236.819344011725,
120.7479885079828,
1255
],
[
2295,
2325,
2260,
2305,
31638,
53.17730962054976,
-15.920597171556437,
-40.31309898401731,
24.39250181246087,
2094.686717801187,
2216.25,
2337.813282198813,
-0.10970177750597891,
2267,
2216.25,
2250.45547520938,
116.76598932884117,
32893
]
] |
no news data
|
0
|
[
[
10580,
10630,
10160,
10260,
102868,
24.741200059346127,
-309.7126509613354,
-360.62746200092556,
50.91481103959018,
10296.247536244824,
10604,
10911.752463755176,
-0.05804459897306224,
10486,
10604,
10498.161847456728,
381.7903766543027,
-908072
],
[
10160,
10160,
9910,
9960,
41038,
20.697535152694844,
-333.3461507751963,
-355.1711997557797,
21.825048980583404,
10152.018722047678,
10563.5,
10974.981277952322,
-0.07790623902159734,
10360,
10563.5,
10390.529477965383,
379.51963546470967,
-949110
],
[
10250,
10310,
9920,
9960,
55152,
20.697535152694844,
-348.0636090250864,
-353.749681609641,
5.6860725845546085,
10039.75838395208,
10530,
11020.24161604792,
-0.0931133173880191,
10240,
10530,
10304.423582372307,
380.2682329315161,
-949110
],
[
10000,
10100,
9930,
10090,
25730,
26.71688753809703,
-345.25747393283564,
-352.0512400742799,
6.79376614144428,
9979.54254306805,
10498.5,
11017.45745693195,
-0.09886316272457021,
10152,
10498.5,
10261.538865897846,
365.2490734364078,
-923380
],
[
10090,
10200,
10060,
10160,
20709,
29.806468268038532,
-333.5403313513525,
-348.34905832969446,
14.808726978341952,
9941.529798869327,
10470.5,
10999.470201130673,
-0.10104010336290963,
10086,
10470.5,
10241.231092718277,
349.1598539052358,
-902671
],
[
10180,
10230,
9930,
10090,
58657,
28.511952674438426,
-326.14325005416504,
-343.9078966745886,
17.764646620423548,
9910.358865038208,
10432,
10953.641134961792,
-0.10000788630402453,
10052,
10432,
10210.984874174623,
345.64843576914757,
-961328
],
[
10000,
10040,
9930,
10000,
23449,
26.89464820446747,
-323.8105709745523,
-339.88843153458134,
16.077860560029023,
9875.622667790092,
10388.5,
10901.377332209908,
-0.09873943922797473,
10060,
10388.5,
10168.787899339699,
332.38783321420846,
-984777
],
[
10020,
10150,
9970,
10120,
42815,
32.40058454617826,
-308.72017487543417,
-333.6547802027519,
24.93460532731774,
9854.368555274938,
10360,
10865.631444725062,
-0.09761224801642132,
10092,
10360,
10159.03031947176,
321.5029879846221,
-941962
],
[
10260,
10500,
10100,
10170,
70740,
34.610440018365175,
-289.3904323490533,
-324.8019106320122,
35.41147828295891,
9842.915188249563,
10336,
10829.084811750437,
-0.09541114778452736,
10108,
10336,
10161.224255577408,
327.10991741429194,
-871222
],
[
10180,
10440,
10100,
10240,
68939,
37.68192016773112,
-265.3641049298185,
-312.9143494915735,
47.550244561754994,
9842.78479358862,
10316,
10789.21520641138,
-0.091743932999492,
10124,
10316,
10176.979404461927,
328.0306375989854,
-802283
]
] |
no news data
|
0
|
[
[
9510,
9620,
9440,
9500,
40982,
36.1621997115082,
-282.7217620718875,
-296.62820522258755,
13.906443150700056,
9084.625458631719,
9740,
10395.374541368281,
-0.1345738277963616,
9446,
9740,
9506.4207156036,
266.23229368807597,
-560386
],
[
9500,
9550,
9180,
9400,
34505,
33.38883462305122,
-274.6914356375182,
-292.2408513055737,
17.549415668055474,
9052.386510434622,
9707.5,
10362.613489565378,
-0.13497058760038685,
9428,
9707.5,
9485.13657248288,
273.6442727103563,
-594891
],
[
9400,
9400,
9220,
9260,
47039,
29.92827305324663,
-276.43757377996553,
-289.0801958004521,
12.642622020486556,
9010.492918113347,
9664.5,
10318.507081886653,
-0.1353421453539559,
9390,
9664.5,
9440.109257986303,
266.95539608818797,
-641930
],
[
9210,
9390,
9200,
9330,
32397,
33.63215974374864,
-269.07129940404957,
-285.07841652117156,
16.007117117121993,
9000.727137055412,
9621.5,
10242.272862944588,
-0.12903868688761383,
9384,
9621.5,
9418.087406389044,
261.45858208188884,
-609533
],
[
9360,
9480,
9340,
9380,
19369,
36.22526520737426,
-256.24505823312757,
-279.3117448635628,
23.066686630435242,
9014.72247258634,
9580.5,
10146.27752741366,
-0.11811022961508486,
9374,
9580.5,
9410.469925111236,
253.49725479032537,
-590164
],
[
9420,
9580,
9400,
9500,
27713,
42.07485668792206,
-233.70318770624544,
-270.19003343209937,
36.486845725853925,
9062.571930641196,
9545,
10027.428069358804,
-0.10108498048377251,
9374,
9545,
9428.37594008899,
249.67602230530213,
-562451
],
[
9500,
9630,
9450,
9480,
22507,
41.393395135720496,
-214.97433543924308,
-259.1468938335281,
44.17255839428503,
9096.360925281564,
9516.5,
9936.639074718436,
-0.08829697361812346,
9390,
9516.5,
9438.700752071192,
244.69916356920913,
-584958
],
[
9490,
9680,
9490,
9570,
23272,
45.65866226021814,
-190.67139607974786,
-245.45179428277208,
54.78039820302422,
9140.094527040168,
9495,
9849.905472959832,
-0.074756287090012,
9452,
9495,
9464.960601656954,
241.50636617140847,
-561686
],
[
9600,
9690,
9550,
9600,
47440,
47.042206289401406,
-167.06457582852272,
-229.7743505919222,
62.70977476339948,
9194.830167151607,
9476.5,
9758.169832848393,
-0.059445962717963936,
9506,
9476.5,
9491.968481325563,
234.2559114448793,
-514246
],
[
9610,
9670,
9490,
9550,
26615,
44.986421990325674,
-150.6539380154154,
-213.95026807662086,
63.29633006120545,
9284.271940802357,
9456,
9627.728059197643,
-0.03632150152234417,
9540,
9456,
9503.57478506045,
230.38048919881652,
-540861
]
] |
no news data
|
0
|
[
[
24550,
24900,
23650,
23750,
61719,
43.268009092951736,
39.36190464395986,
133.08472694612487,
-93.72282230216501,
22058.80201508801,
24097.5,
26136.19798491199,
-0.16920410705774366,
24190,
24097.5,
24206.160745147194,
1070.1294601343793,
98039
],
[
23350,
23700,
23000,
23200,
54227,
39.86053486769074,
-44.895715605416626,
97.48863843581658,
-142.38435404123322,
22526.214828497938,
24187.5,
25848.785171502062,
-0.13736724932316796,
23970,
24187.5,
24004.928596117756,
1047.2630701247808,
43812
],
[
23200,
24250,
22750,
23800,
75117,
44.95347766398292,
-62.5346406941826,
65.48398260981676,
-128.01862330399936,
22708.712272215584,
24240,
25771.287727784416,
-0.1263438719294073,
23960,
24240,
23963.942876894205,
1079.601422258725,
118929
],
[
23600,
24000,
23150,
23850,
38738,
45.36867485744407,
-71.65306188117756,
38.0565737116179,
-109.70963559279546,
22903.71977033233,
24292.5,
25681.28022966767,
-0.11433818912567013,
23840,
24292.5,
23941.154301515366,
1063.2013206688162,
157667
],
[
23900,
24400,
23750,
24200,
47026,
48.307890827297776,
-50.0603370347344,
20.43319156234744,
-70.49352859708185,
22979.63759529263,
24325,
25670.36240470737,
-0.11061561395332964,
23760,
24325,
23992.923441212293,
1033.6869406210435,
204693
],
[
24400,
26450,
24200,
26300,
257928,
61.64240202671128,
134.94889567441714,
43.336332384761384,
91.61256328965575,
22853.608685524057,
24445,
26036.391314475943,
-0.13020178478019576,
24270,
24445,
24454.338752969834,
1120.5664448623975,
462621
],
[
26900,
27050,
26150,
26400,
120062,
62.143199515489066,
286.3384780456945,
91.93676151694801,
194.40171652874648,
22778.67587933865,
24570,
26361.32412066135,
-0.14581392923576306,
24910,
24570,
24843.471002375867,
1104.8116988007976,
582683
],
[
27000,
27450,
26150,
26400,
90871,
62.14319951548907,
401.68543314517956,
153.88649584259434,
247.79893730258522,
22687.65496201244,
24657.5,
26627.34503798756,
-0.1597765416597434,
25430,
24657.5,
25154.776801900694,
1118.7537203150264,
582683
],
[
26400,
26450,
25450,
25700,
80948,
56.18768502801796,
431.6389115491038,
209.43697898389624,
222.20193256520756,
22672.381549633537,
24677.5,
26682.618450366463,
-0.16250580086041638,
25800,
24677.5,
25263.82144152056,
1110.2713117210958,
501735
],
[
25700,
25700,
25050,
25050,
52578,
51.27383933943009,
398.3359227026158,
247.21676772764016,
151.11915497497563,
22673.148177145064,
24665,
26656.851822854936,
-0.16151241215122128,
25970,
24665,
25221.057153216447,
1077.3947894553032,
449157
]
] |
no news data
|
0
|
[
[
461,
467,
460,
460,
185692,
45.65087111142626,
-6.004779100524104,
-4.562381626248009,
-1.4423974742760945,
455.0522929910088,
475.25000000000006,
495.4477070089913,
-0.08499824096366645,
468.20000000000005,
475.25000000000006,
469.3909421647306,
13.409844265591191,
-952117
],
[
465,
468,
457,
458,
119885,
44.30727730064749,
-6.6140870917558345,
-4.972722719349575,
-1.6413643724062599,
452.8861642752416,
474.50000000000006,
496.11383572475853,
-0.09110152044155309,
464.20000000000005,
474.50000000000006,
467.1127537317845,
13.23771253233468,
-1072002
],
[
463,
466,
459,
466,
211126,
50.573725793815264,
-6.3779142975157015,
-5.253761034982801,
-1.124153262532901,
452.8861642752415,
474.5,
496.1138357247585,
-0.0911015204415531,
463.2,
474.5,
466.8902029854276,
12.863590208596488,
-860876
],
[
466,
474,
460,
471,
164771,
54.05341877415456,
-5.721335449634978,
-5.347275917913237,
-0.3740595317217412,
452.975404803456,
474.55,
496.124595196544,
-0.09092654176185443,
464,
474.55,
467.7121623883421,
12.944762336553882,
-696105
],
[
471,
474,
466,
470,
57881,
53.2460258655312,
-5.221493498165728,
-5.322119433963735,
0.10062593579800705,
452.6316869721318,
474.30000000000007,
495.96831302786836,
-0.09136965223642543,
465,
474.30000000000007,
468.1697299106737,
12.591565026800033,
-753986
],
[
467,
473,
465,
470,
63694,
53.24602586553121,
-4.77037523421501,
-5.2117705940139905,
0.4413953597989808,
452.46862563989686,
474.20000000000005,
495.93137436010323,
-0.09165488975159505,
467,
474.20000000000005,
468.535783928539,
12.263596096314316,
-753986
],
[
467,
473,
465,
469,
123016,
52.33933481550884,
-4.44234382816569,
-5.05788524084433,
0.61554141267864,
452.63787265003816,
473.15000000000003,
493.6621273499619,
-0.0867045433793168,
469.2,
473.15000000000003,
468.62862714283125,
11.95905351800615,
-877002
],
[
469,
473,
465,
469,
67548,
52.33933481550884,
-4.134714164415698,
-4.873251025558604,
0.7385368611429062,
453.8369525215005,
471.90000000000003,
489.96304747849956,
-0.07655455595888759,
469.8,
471.90000000000003,
468.702901714265,
11.676263981005711,
-877002
],
[
468,
474,
466,
470,
141272,
53.262349006077486,
-3.7668024430797686,
-4.651961309062838,
0.8851588659830689,
455.6590476740113,
470.75,
485.8409523259887,
-0.06411450802331906,
469.6,
470.75,
468.96232137141203,
11.41367369664816,
-735730
],
[
470,
483,
468,
477,
247621,
59.2164479819494,
-2.8772214369837457,
-4.297013334647019,
1.4197918976632735,
457.6032635839339,
470.1,
482.59673641606616,
-0.05316628979394231,
471,
470.1,
470.56985709712967,
11.669839861173292,
-488109
]
] |
no news data
|
0
|
[
[
2925,
2960,
2825,
2835,
37492,
45.387627008099926,
-20.346023449740187,
-34.14498664595881,
13.798963196218622,
2735.3234566875394,
2840.5,
2945.6765433124606,
-0.07405495040483054,
2879,
2840.5,
2853.7131508159414,
158.9183535695395,
1509479
],
[
2830,
2900,
2800,
2900,
50264,
50.09277149637263,
-15.05972270728762,
-30.327933858224572,
15.268211150936953,
2734.230752202504,
2842.25,
2950.269247797496,
-0.07600967388336428,
2884,
2842.25,
2862.9705206527533,
154.70989974314384,
1559743
],
[
2865,
2945,
2865,
2905,
21372,
50.44644139339389,
-10.34755292095224,
-26.331857670770106,
15.984304749817866,
2737.9314682132926,
2847.5,
2957.0685317867074,
-0.0769577045033941,
2884,
2847.5,
2871.376416522203,
149.3734783329193,
1581115
],
[
2935,
3000,
2830,
2910,
129575,
50.82175332166664,
-6.138900775863931,
-22.293266291788875,
16.154365515924944,
2738.398210843649,
2851.25,
2964.101789156351,
-0.0791595189172125,
2885,
2851.25,
2879.1011332177623,
150.84680130913935,
1710690
],
[
2910,
2945,
2710,
2770,
160926,
41.37295153556689,
-13.939655924004455,
-20.622544218231994,
6.6828882942275385,
2731.4101687174752,
2849,
2966.5898312825248,
-0.08254814410847648,
2864,
2849,
2857.28090657421,
156.85774407277225,
1549764
],
[
2770,
3130,
2755,
3115,
323166,
60.74267859522263,
7.6288653237375,
-14.972262309838094,
22.601127633575594,
2699.2601424404033,
2864.5,
3029.7398575595967,
-0.11537082042911269,
2920,
2864.5,
2908.824725259368,
172.43933378185994,
1872930
],
[
3115,
3220,
3055,
3055,
155669,
57.20302083490918,
19.654015984233865,
-8.047006651023702,
27.701022635257566,
2689.527630090086,
2875,
3060.472369909914,
-0.12902425732863587,
2951,
2875,
2938.0597802074944,
171.90795279744137,
1717261
],
[
3055,
3260,
3035,
3220,
238231,
63.501797225088396,
42.01384609163915,
1.9651638975088694,
40.04868219413028,
2648.962791162469,
2887.5,
3126.037208837531,
-0.1652205775498051,
3014,
2887.5,
2994.447824165996,
175.70024188333844,
1955492
],
[
3235,
3305,
3180,
3220,
141122,
63.501797225088396,
59.053441234573256,
13.382819364921748,
45.67062186965151,
2625.481801379652,
2905.75,
3186.018198620348,
-0.1929059269519731,
3076,
2905.75,
3039.5582593327968,
172.07879603452855,
1955492
],
[
3230,
3240,
2990,
3205,
66838,
62.53146960694598,
70.53399650343044,
24.81305479262349,
45.720941710806954,
2614.103892488562,
2923.25,
3232.396107511438,
-0.21150849739942734,
3163,
2923.25,
3072.6466074662376,
177.64459631777652,
1888654
]
] |
no news data
|
0
|
[
[
5660,
6010,
5640,
5750,
1046523,
41.25393553607369,
-91.99575617087248,
-97.48247228197438,
5.486716111101899,
5378.505975048527,
5787,
6195.494024951473,
-0.14117643855243578,
5700,
5787,
5709.169680013666,
338.5592874570918,
-2168631
],
[
5730,
6020,
5710,
5790,
681807,
42.67057328072483,
-80.02982494804928,
-93.99194281518936,
13.96211786714008,
5386.065081700602,
5792,
6197.934918299398,
-0.1401708972028309,
5742,
5792,
5725.335744010933,
336.51933835301384,
-1486824
],
[
5800,
5830,
5550,
5580,
966189,
37.5508779880997,
-86.49492356323844,
-92.49253896479918,
5.997615401560736,
5370.895701121549,
5786,
6201.104298878451,
-0.1434857583402873,
5698,
5786,
5696.268595208747,
332.48224275637,
-2453013
],
[
5580,
5650,
5300,
5520,
1249841,
36.213949531577136,
-95.36079941772277,
-93.06619105538391,
-2.294608362338863,
5340.3276096023965,
5772,
6203.6723903976035,
-0.14957463284740247,
5670,
5772,
5661.014876166998,
333.733511130915,
-3702854
],
[
5570,
5980,
5540,
5870,
1680600,
47.87276082049687,
-73.30003777188904,
-89.11296039868495,
15.81292262679591,
5361.191680902144,
5758,
6154.808319097856,
-0.1378285234796304,
5702,
5758,
5702.811900933599,
342.7525460501354,
-2022254
],
[
5870,
6010,
5760,
5840,
790282,
47.078453360850254,
-57.573799584732114,
-82.80512823589439,
25.231328651162272,
5379.573068719251,
5745,
6110.426931280749,
-0.12721564187319379,
5720,
5745,
5730.249520746879,
336.1273641894114,
-2812536
],
[
5840,
5980,
5730,
5930,
586785,
49.77098471588554,
-37.41707394425612,
-73.72751737756673,
36.31044343331061,
5398.999902534123,
5736.5,
6074.000097465877,
-0.11766760131295283,
5748,
5736.5,
5770.199616597503,
329.97540960445343,
-2225751
],
[
5950,
6000,
5850,
5870,
728629,
48.01703551942089,
-25.984686916029204,
-64.17895128525922,
38.19426436923001,
5416.652262692043,
5727.5,
6038.347737307957,
-0.10854569613547159,
5806,
5727.5,
5790.159693278003,
317.12002320413535,
-2954380
],
[
5920,
5920,
5690,
5790,
684779,
45.704323885186504,
-23.113333125639656,
-55.96582765333531,
32.852494527695654,
5421.024937544066,
5721.5,
6021.975062455934,
-0.10503366685517217,
5860,
5721.5,
5790.127754622403,
310.89716440384,
-3639159
],
[
5790,
5860,
5670,
5750,
957301,
44.54896100977716,
-23.79118034826115,
-49.53089819232048,
25.739717844059328,
5424.929832767133,
5725,
6025.070167232867,
-0.1048280060202155,
5836,
5725,
5782.102203697922,
302.2616526607086,
-4596460
]
] |
no news data
|
0
|
[
[
6270,
6350,
6230,
6350,
52688,
45.67029520076765,
-48.25465839939989,
9.571188705105165,
-57.82584710450505,
6057.758935214346,
6612,
7166.241064785654,
-0.16764702504103268,
6356,
6612,
6420.73731805531,
356.37586028006103,
18971658
],
[
6330,
6330,
6130,
6200,
44518,
41.31978880558842,
-65.05096379268798,
-5.353241794453465,
-59.69772199823451,
6032.262718629932,
6567.5,
7102.737281370068,
-0.16299574613477508,
6276,
6567.5,
6376.589854444249,
346.6347274029138,
18927140
],
[
6230,
6270,
6150,
6220,
46643,
42.11159877928157,
-75.87369920004858,
-19.457333275572488,
-56.41636592447609,
6119.478285006039,
6508.5,
6897.521714993961,
-0.11954266420648715,
6264,
6508.5,
6345.2718835554,
330.44653258842,
18973783
],
[
6230,
6240,
6090,
6220,
56398,
42.11159877928157,
-83.4883927619403,
-32.26354517284605,
-51.22484758909425,
6109.630684317764,
6475,
6840.369315682236,
-0.11285538708331627,
6256,
6475,
6320.21750684432,
317.55749454639,
18973783
],
[
6250,
6320,
6180,
6260,
28720,
43.86845279343894,
-85.31200290003835,
-42.87323671828452,
-42.438766181753834,
6091.389074144569,
6468,
6844.610925855431,
-0.1164535948841777,
6250,
6468,
6308.174005475456,
304.874816364505,
19002503
],
[
6240,
6350,
6240,
6270,
38585,
44.32337975500251,
-84.97081992675339,
-51.29275335997829,
-33.6780665667751,
6071.111295010402,
6450.5,
6829.888704989598,
-0.11763078985802601,
6234,
6450.5,
6300.539204380366,
290.9551866241832,
19041088
],
[
6250,
6380,
6220,
6360,
37374,
48.37840251393815,
-76.55569571774868,
-56.34534183153237,
-20.210353886216303,
6062.919804704343,
6440,
6817.080195295657,
-0.117105650712937,
6266,
6440,
6312.431363504293,
281.6012447224559,
19078462
],
[
6360,
6500,
6310,
6490,
100965,
53.63164715987836,
-58.71984973385315,
-56.820243411996536,
-1.8996063218566164,
6063.338461785321,
6435.5,
6807.661538214679,
-0.11565893503680498,
6320,
6435.5,
6347.945090803434,
275.05829867085185,
19179427
],
[
6490,
6550,
6450,
6540,
69786,
55.507067212819905,
-40.08812026232499,
-53.473818782062224,
13.385698519737232,
6075.185176425533,
6426.5,
6777.814823574467,
-0.10933317469056768,
6384,
6426.5,
6386.356072642748,
262.55413448007675,
19249213
],
[
6570,
6640,
6470,
6540,
146000,
55.50706721281991,
-25.033766741757063,
-47.78580837400119,
22.75204163224413,
6085.413429526906,
6419,
6752.586570473094,
-0.10393723959280077,
6440,
6419,
6417.084858114198,
255.94312487435698,
19249213
]
] |
no news data
|
0
|
[
[
10500,
10510,
10400,
10450,
15658,
58.09855824845467,
22.51127324900881,
26.378834333055686,
-3.8675610840468764,
10300.043742838267,
10442,
10583.956257161733,
-0.02718947656803935,
10462,
10442,
10452.204331682913,
155.07549181159956,
200479
],
[
10450,
10450,
10310,
10380,
28679,
53.4124822467872,
15.334572398622186,
24.16998194616899,
-8.835409547546803,
10316.971239436196,
10446,
10575.028760563804,
-0.02470395568903008,
10440,
10446,
10437.76346534633,
153.99867096791388,
171800
],
[
10380,
10450,
10340,
10400,
13842,
54.54067573213831,
11.132489710729715,
21.562483499081136,
-10.429993788351421,
10319.82833814506,
10447,
10574.17166185494,
-0.024346063339703242,
10430,
10447,
10430.210772277065,
150.85590875592004,
185642
],
[
10390,
10430,
10340,
10350,
19403,
51.20235077720291,
3.72478971639066,
17.99494474254304,
-14.27015502615238,
10314.355242695634,
10445.5,
10576.644757304366,
-0.025110288124908536,
10416,
10445.5,
10414.168617821653,
146.50905813049718,
166239
],
[
10350,
10430,
10330,
10400,
18799,
54.219998768898684,
1.8671924021200539,
14.769394274458444,
-12.90220187233839,
10313.210694467905,
10445,
10576.789305532095,
-0.02523490771318232,
10396,
10445,
10411.334894257323,
143.18698254974737,
185038
],
[
10400,
10400,
10300,
10380,
31823,
52.81312157509668,
-1.2049102503970062,
11.574533369487355,
-12.779443619884361,
10306.827863434797,
10439,
10571.172136565203,
-0.025322758226880522,
10382,
10439,
10405.067915405858,
140.10219808190828,
153215
],
[
10400,
10400,
10280,
10370,
33772,
52.08539648534229,
-4.395817909771722,
8.38046311363554,
-12.776281023407263,
10306.98684281184,
10429.5,
10552.01315718816,
-0.02349358208699541,
10380,
10429.5,
10398.054332324687,
138.66632679034342,
119443
],
[
10370,
10380,
10290,
10350,
33000,
50.5841411282022,
-8.441163592644443,
5.016137772379544,
-13.457301365023987,
10302.717863922633,
10420.5,
10538.282136077367,
-0.02260585117362255,
10370,
10420.5,
10388.443465859751,
135.19016059103316,
86443
],
[
10350,
10350,
10290,
10310,
40850,
47.62742021630913,
-14.70528156535147,
1.071853904833341,
-15.777135470184811,
10287.928713190657,
10412,
10536.071286809343,
-0.023832363966450883,
10362,
10412,
10372.754772687802,
129.8194348345308,
45593
],
[
10330,
10350,
10290,
10320,
37604,
48.438835827432584,
-18.64776394778164,
-2.872069665689655,
-15.775694282091987,
10278.637970880698,
10403.5,
10528.362029119302,
-0.02400385045788474,
10346,
10403.5,
10362.203818150241,
124.83233234635003,
83197
]
] |
no news data
|
0
|
[
[
35050,
35200,
34150,
34150,
61696,
51.89682396507321,
-986.7540556589083,
-1531.390602319961,
544.6365466610528,
31227.980050089147,
33002.5,
34777.01994991085,
-0.10753851677362934,
33580,
33002.5,
33307.35222364284,
1314.4354959402056,
-1538467
],
[
34000,
34350,
33350,
33900,
55251,
50.12720558177535,
-864.2719190710632,
-1397.9668656701817,
533.6949465991186,
31237.85938904001,
33055,
34872.140610959985,
-0.10994648984782857,
33890,
33055,
33425.88177891428,
1291.9758176587623,
-1593718
],
[
33950,
34000,
33250,
33650,
46874,
48.35164782572543,
-778.4038984501458,
-1274.0542722261746,
495.6503737760288,
31236.976635092105,
33067.5,
34898.023364907895,
-0.11071434882636393,
33980,
33067.5,
33470.705423131425,
1253.2632592545651,
-1640592
],
[
33700,
33950,
33200,
33900,
38629,
50.24942027725133,
-682.3146640781997,
-1155.7063505965796,
473.39168651837986,
31228.54610813206,
33085,
34941.45389186794,
-0.11222329707528723,
34040,
33085,
33556.56433850514,
1217.3158835935249,
-1601963
],
[
34200,
34250,
33600,
33950,
41893,
50.64006050609443,
-595.2668062189477,
-1043.6184417210532,
448.3516355021054,
31220.359116971536,
33097.5,
34974.64088302846,
-0.11343097714500876,
33910,
33097.5,
33635.25147080411,
1176.7933204797016,
-1560070
],
[
34150,
34150,
33750,
33950,
38625,
50.64006050609443,
-520.2832502754391,
-938.9514034319304,
418.66815315649137,
31212.119151743238,
33112.5,
35012.88084825676,
-0.1147832901929339,
33870,
33112.5,
33698.20117664329,
1121.3080833025801,
-1560070
],
[
33950,
34500,
33650,
34400,
63936,
54.37905617438557,
-419.70886028806854,
-835.102894803158,
415.3940345150895,
31186.635479259254,
33172.5,
35158.364520740746,
-0.11972956640233605,
33970,
33172.5,
33838.56094131463,
1101.928934495253,
-1496134
],
[
34550,
36400,
34550,
36400,
133578,
66.51826665929515,
-176.58409479610418,
-703.3991348017473,
526.8150400056431,
30913.92603445467,
33355,
35796.07396554533,
-0.14636929788909184,
34520,
33355,
34350.8487530517,
1166.0768677455922,
-1362556
],
[
36600,
37800,
36400,
37450,
111914,
70.89664441098753,
99.67130944741075,
-542.7850459519157,
642.4563553993264,
30526.79983851262,
33572.5,
36618.20016148738,
-0.1814401764234049,
35230,
33572.5,
34970.679002441364,
1182.7856629066214,
-1250642
],
[
37450,
37550,
36350,
37050,
105629,
67.28678373446051,
283.0660414393642,
-377.6148284736597,
660.6808699130239,
30324.950754432724,
33745,
37165.04924556728,
-0.2026996144950231,
35850,
33745,
35386.54320195309,
1184.0152584132913,
-1356271
]
] |
no news data
|
0
|
[
[
2200,
2200,
2150,
2155,
15620,
51.161968238907846,
-21.36044129075026,
-23.13152807776208,
1.7710867870118214,
2118.3343386880924,
2184.5,
2250.6656613119076,
-0.06057739648606782,
2169,
2184.5,
2171.7211475754793,
49.43298020065547,
46999
],
[
2150,
2160,
2135,
2140,
19016,
48.36005486582974,
-22.612116333475115,
-23.027645728904687,
0.4155293954295729,
2124.3389603615633,
2185.75,
2247.1610396384367,
-0.056192189992850694,
2164,
2185.75,
2165.3769180603836,
47.68776732918008,
27983
],
[
2150,
2155,
2130,
2150,
12980,
50.313664776296925,
-22.537364685085777,
-22.929589520140905,
0.39222483505512784,
2120.5384492700296,
2184,
2247.4615507299704,
-0.05811497319594363,
2160,
2184,
2162.301534448307,
46.06721251995293,
40963
],
[
2150,
2180,
2150,
2160,
10108,
52.25871519514816,
-21.42424171629,
-22.628519959370728,
1.2042782430807293,
2118.3928550566206,
2182.75,
2247.1071449433794,
-0.058968864912041556,
2157,
2182.75,
2161.8412275586456,
44.91955448281344,
51071
],
[
2175,
2175,
2145,
2160,
7779,
52.25871519514815,
-20.30798592345809,
-22.1644131521882,
1.8564272287301087,
2117.6087541263755,
2179.5,
2241.3912458736245,
-0.05679398566058682,
2153,
2179.5,
2161.4729820469165,
43.85387201975534,
51071
],
[
2170,
2170,
2155,
2165,
7924,
53.31840547658337,
-18.803136103735596,
-21.49215774249768,
2.6890216387620853,
2120.5684813547145,
2175.75,
2230.9315186452855,
-0.05072413525936845,
2155,
2175.75,
2162.178385637533,
41.792881161201386,
58995
],
[
2165,
2225,
2165,
2215,
53818,
62.32436704782895,
-13.421237970291713,
-19.877973788056487,
6.456735817764773,
2127.1407482594504,
2174,
2220.8592517405496,
-0.043108787249815594,
2170,
2174,
2172.7427085100267,
43.093389649687005,
112813
],
[
2210,
2235,
2200,
2220,
32207,
63.09119697158625,
-8.652842133887134,
-17.632947457222617,
8.980105323335483,
2129.0028090774263,
2173.5,
2217.9971909225737,
-0.04094519523586265,
2184,
2173.5,
2182.1941668080217,
42.515290388995076,
145020
],
[
2210,
2230,
2195,
2195,
22515,
56.8596307131231,
-6.812613576773401,
-15.468880681132775,
8.656267104359374,
2129.7869415447994,
2173,
2216.2130584552006,
-0.03977271832047911,
2191,
2173,
2184.7553334464174,
41.978483932638284,
122505
],
[
2205,
2230,
2185,
2190,
26844,
55.675212672316015,
-5.692062843117128,
-13.513517113529648,
7.82145427041252,
2130.3848695772376,
2172.5,
2214.6151304227624,
-0.038771121217732914,
2197,
2172.5,
2185.804266757134,
42.194306508878405,
95661
]
] |
no news data
|
0
|
[
[
1522,
1530,
1474,
1483,
170080,
31.944889188616173,
-33.421659679641834,
-13.994555161374109,
-19.427104518267726,
1488.5846345687994,
1616.1,
1743.6153654312004,
-0.15780628108557704,
1534.4,
1616.1,
1557.5824604609338,
41.44986361484149,
-473489
],
[
1465,
1479,
1411,
1426,
216351,
26.218128936512244,
-42.63418562835818,
-19.722481254770926,
-22.911704373587256,
1455.7018757114045,
1608.4499999999998,
1761.1981242885952,
-0.18993207658129924,
1504.2,
1608.4499999999998,
1531.2659683687473,
43.632016213781384,
-689840
],
[
1415,
1437,
1387,
1402,
186758,
24.24711893451797,
-51.28064686306925,
-26.034114376430594,
-25.246532486638657,
1419.8247253630161,
1598.35,
1776.8752746369837,
-0.223386961099864,
1474.8000000000002,
1598.35,
1505.412774694998,
44.08687219851129,
-876598
],
[
1400,
1422,
1371,
1402,
137739,
24.247118934517967,
-57.470545017181166,
-32.32140050458071,
-25.149144512600458,
1389.1583770367376,
1585.6499999999999,
1782.141622963262,
-0.24783731966482167,
1447.0000000000002,
1585.6499999999999,
1484.7302197559986,
44.58066704147477,
-876598
],
[
1403,
1433,
1403,
1421,
101984,
29.138265087059317,
-60.14957582148895,
-37.88703556796236,
-22.262540253526595,
1367.2440303359942,
1573.9499999999998,
1780.6559696640054,
-0.26265887691985845,
1426.8000000000002,
1573.9499999999998,
1471.984175804799,
43.61061939565514,
-774614
],
[
1425,
1441,
1415,
1436,
59772,
32.82580152165902,
-60.36648513174168,
-42.38292548071822,
-17.983559651023462,
1351.5979795556948,
1562.6,
1773.602020444305,
-0.2700653019893832,
1417.4,
1562.6,
1464.7873406438393,
42.3527180102512,
-714842
],
[
1436,
1448,
1421,
1430,
43661,
32.106092954362495,
-60.32712364966915,
-45.97176511450841,
-14.35535853516074,
1340.8898113399316,
1548.9499999999998,
1757.010188660068,
-0.26864674606677846,
1418.2,
1548.9499999999998,
1457.8298725150714,
41.256095295233266,
-758503
],
[
1430,
1437,
1401,
1433,
75045,
32.898283492305815,
-59.369480053746884,
-48.651308102356104,
-10.71817195139078,
1333.8309177183253,
1535.75,
1737.6690822816747,
-0.2629582709186713,
1424.4,
1535.75,
1452.8638980120572,
40.88065991700232,
-683458
],
[
1432,
1445,
1425,
1442,
46930,
35.335914293476534,
-57.22466549792489,
-50.365979581469865,
-6.858685916455023,
1330.9549018824491,
1523.3999999999999,
1715.8450981175506,
-0.25265209152888374,
1432.4,
1523.3999999999999,
1450.691118409646,
39.38918420864501,
-636528
],
[
1442,
1466,
1442,
1450,
60793,
37.50903423180596,
-54.25394565506804,
-51.1435727961895,
-3.1103728588785344,
1332.5125637879353,
1511.65,
1690.787436212065,
-0.23700914393155134,
1438.2,
1511.65,
1450.5528947277169,
38.28995676517037,
-575735
]
] |
no news data
|
0
|
[
[
31350,
32250,
30800,
31050,
194787,
49.577437687507924,
-507.0780265145477,
-455.2083709859869,
-51.86965552856077,
29377.251159549018,
31390,
33402.74884045098,
-0.12824140429760947,
30630,
31390,
30813.69160359579,
1636.2990868458437,
1895962
],
[
30700,
30700,
29150,
29400,
248687,
40.65486298808069,
-592.503117583241,
-482.6673203054377,
-109.83579727780324,
29082.26873173228,
31265,
33447.73126826772,
-0.1396277798348134,
30330,
31265,
30530.953282876635,
1655.134866356855,
1647275
],
[
30200,
30600,
29200,
30300,
142805,
46.328872773216865,
-580.8845636617552,
-502.3107689767013,
-78.57379468505394,
28986.53660392528,
31210,
33433.46339607472,
-0.1424840369160347,
30280,
31210,
30484.762626301308,
1636.9109473313654,
1790080
],
[
30300,
30750,
29700,
30700,
135638,
48.67750424578172,
-533.2531090091688,
-508.49923698319486,
-24.753872025973976,
28938.024899288794,
31162.5,
33386.975100711206,
-0.14276615167019374,
30470,
31162.5,
30527.810101041046,
1594.9887368076966,
1925718
],
[
30750,
33450,
30750,
32450,
562530,
57.45022270242026,
-350.25691964878206,
-476.8507735163123,
126.59385386753024,
28938.024899288794,
31162.5,
33386.975100711206,
-0.14276615167019374,
30780,
31162.5,
30912.24808083284,
1677.4895413214324,
2488248
],
[
33550,
42150,
33100,
42150,
4165686,
78.93929576348481,
570.8968688204513,
-267.30124504895963,
838.1981138694109,
26257.715686884618,
31610,
36962.28431311538,
-0.33864500557515853,
33000,
31610,
33159.79846466627,
2250.5260026556157,
6653934
],
[
45050,
53900,
43000,
48950,
6437591,
84.75274531021368,
1828.5427501701924,
151.8675539948708,
1676.6751961753216,
22956.49561403611,
32360,
41763.50438596389,
-0.5811807407888684,
36910,
32360,
36317.83877173302,
2929.059859608786,
13091525
],
[
49000,
53700,
48250,
50700,
2688586,
85.83630167129114,
2932.6408879778755,
708.0222207914718,
2224.618667186404,
20820.287728419287,
33292.5,
45764.71227158071,
-0.7492505682409379,
40990,
33292.5,
39194.27101738642,
3109.127012493873,
15780111
],
[
49250,
51600,
47150,
50400,
1994108,
84.7247288277694,
3740.3230086194744,
1314.4823783570723,
2425.840630262402,
19609.260453133764,
34212.5,
48815.739546866236,
-0.8536785997437332,
44930,
34212.5,
41435.416813909134,
3204.903654458596,
13786003
],
[
50400,
51800,
48450,
49400,
1135539,
80.96110022216526,
4250.725547485461,
1901.73101218275,
2348.994535302711,
19079.620506672392,
35107.5,
51135.37949332761,
-0.9130743854348847,
48320,
35107.5,
43028.333451127306,
3215.267679140125,
12650464
]
] |
no news data
|
0
|
[
[
1806,
1810,
1800,
1800,
74728,
24.56799325885533,
-29.024495184101852,
-22.208280016841492,
-6.81621516726036,
1789.7997020860014,
1864,
1938.2002979139986,
-0.0796140535557925,
1815.4,
1864,
1828.6017861152254,
23.838752982181607,
-417552
],
[
1810,
1810,
1798,
1801,
35310,
25.092290686896803,
-29.790586475251075,
-23.72474130852341,
-6.065845166727666,
1781.170584497421,
1860.1000000000001,
1939.0294155025792,
-0.08486577657392516,
1807.4,
1860.1000000000001,
1823.0814288921804,
22.993127769168638,
-382242
],
[
1801,
1815,
1800,
1807,
18318,
28.311913442127462,
-29.57267410820009,
-24.894327868458745,
-4.6783462397413444,
1775.46717289581,
1855.45,
1935.43282710419,
-0.08621393958790582,
1805.6000000000001,
1855.45,
1819.8651431137446,
22.42219007137088,
-363924
],
[
1810,
1814,
1801,
1808,
21394,
28.86072260556018,
-28.98516243477593,
-25.71249478172218,
-3.272667653053748,
1770.7117316755096,
1851.1000000000001,
1931.4882683244907,
-0.0868545927551084,
1805.2000000000003,
1851.1000000000001,
1817.4921144909958,
21.749176494844388,
-342530
],
[
1817,
1820,
1807,
1817,
65021,
33.77461929790303,
-27.4765973067681,
-26.065315286731366,
-1.411282020036733,
1768.6483565407416,
1846.9499999999998,
1925.251643459258,
-0.08479021463413546,
1806.6000000000004,
1846.9499999999998,
1817.3936915927968,
21.124235316641215,
-277509
],
[
1824,
1824,
1807,
1816,
42153,
33.49775026309819,
-26.061321524918412,
-26.064516534368778,
0.00319500945036566,
1767.368329979345,
1842.8,
1918.231670020655,
-0.08186636642137511,
1809.8000000000004,
1842.8,
1817.1149532742377,
20.829647079738272,
-319662
],
[
1821,
1821,
1814,
1819,
35854,
35.213578669247354,
-24.41617586649022,
-25.734848400793066,
1.318672534302845,
1767.947435466748,
1838.6499999999999,
1909.3525645332518,
-0.0769070399839577,
1813.4,
1838.6499999999999,
1817.4919626193903,
19.841815145471255,
-283808
],
[
1822,
1824,
1814,
1821,
19387,
36.39184572241023,
-22.68945290485567,
-25.125769301605587,
2.436316396749916,
1770.348098077035,
1834.55,
1898.7519019229649,
-0.06999198923219853,
1816.2,
1834.55,
1818.1935700955123,
19.138828349366168,
-264421
],
[
1821,
1826,
1815,
1819,
60241,
35.69276927431986,
-21.23758217531463,
-24.3481318763474,
3.1105497010327703,
1773.5076463779524,
1830.6,
1887.6923536220474,
-0.062375563882931875,
1818.4,
1830.6,
1818.35485607641,
18.557483467268586,
-324662
],
[
1816,
1823,
1809,
1821,
65275,
36.996153134750294,
-19.69850872994425,
-23.418207247066768,
3.7196985171225165,
1776.099911597476,
1827.4499999999998,
1878.8000884025237,
-0.05619862475309733,
1819.2,
1827.4499999999998,
1818.883884861128,
18.23194893389226,
-259387
]
] |
no news data
|
0
|
[
[
142200,
143900,
141400,
142900,
1523,
57.59538401446004,
-4451.220568351855,
-5424.091420477601,
972.8708521257458,
138556.49210178616,
143845,
149133.50789821384,
-0.07353064615681931,
142180,
143845,
142452.77218448755,
3265.2578886774427,
-19891
],
[
142900,
143700,
141100,
141700,
1106,
54.24812553610586,
-4224.656957061961,
-5184.2045277944735,
959.5475707325122,
138352.60467026636,
143725,
149097.39532973364,
-0.07475937143480454,
142160,
143725,
142302.21774759004,
3217.7394680576253,
-20997
],
[
141600,
143000,
140000,
141100,
938,
52.602016301698534,
-4046.868863235868,
-4956.737394882753,
909.8685316468845,
138088.67462658748,
143490,
148891.32537341252,
-0.07528504248954655,
141940,
143490,
142061.77419807203,
3202.1866489106524,
-21935
],
[
140400,
142400,
139900,
142200,
3042,
55.281128305923076,
-3773.708745699929,
-4720.131665046188,
946.4229193462588,
137993.53104915872,
143310,
148626.46895084128,
-0.07419536600155306,
141980,
143310,
142089.4193584576,
3152.0304597027484,
-18893
],
[
142500,
143200,
141700,
142700,
1119,
56.48513970632852,
-3476.803140841832,
-4471.465960205316,
994.6628193634842,
138129.89559027913,
143070,
148010.10440972087,
-0.06905856447502433,
142120,
143070,
142211.53548676608,
3034.028284009695,
-17774
],
[
144000,
144000,
142500,
142700,
1070,
56.48513970632852,
-3204.5631012425583,
-4218.085388412765,
1013.5222871702063,
138485.17035383722,
142795,
147104.82964616278,
-0.060363873331177924,
142080,
142795,
142309.22838941286,
2924.45483515186,
-17774
],
[
142800,
143900,
142200,
143700,
435,
59.042947016267355,
-2874.978305530967,
-3949.463971836405,
1074.485666305438,
139022.75830599497,
142575,
146127.24169400503,
-0.049829797566263816,
142480,
142575,
142587.3827115303,
2836.993775498156,
-17339
],
[
144000,
145900,
142700,
144900,
2208,
61.93447861593725,
-2488.2668182295165,
-3657.224541115028,
1168.9577228855114,
139278.24527383415,
142490,
145701.75472616585,
-0.04508042285305421,
143240,
142490,
143049.90616922424,
2862.922791534002,
-15131
],
[
144800,
147200,
144600,
146500,
1848,
65.43812273460992,
-2029.296088084724,
-3331.6388505089676,
1302.3427624242436,
139322.6526790264,
142480,
145637.3473209736,
-0.044319866942358385,
144100,
142480,
143739.92493537941,
2844.1425921387163,
-13283
],
[
146500,
147400,
144500,
146500,
1363,
65.4381227346099,
-1646.5777543463919,
-2994.626631276453,
1348.048876930061,
139048.7261877846,
142580,
146111.2738122154,
-0.04953392919365124,
144860,
142580,
144291.93994830354,
2848.132406985951,
-13283
]
] |
no news data
|
0
|
[
[
669,
709,
659,
689,
518837,
50.54870595090032,
1.6098612784312536,
6.119661076891524,
-4.5097997984602705,
647.1311413995047,
691.2500000000001,
735.3688586004955,
-0.12764950047159607,
680.6000000000001,
691.2500000000001,
684.70218613305,
41.10155861450716,
4642529
],
[
685,
696,
664,
688,
304382,
50.294468679213445,
1.6254575410081316,
5.220820369714846,
-3.5953628287067145,
648.9752501399729,
689.1500000000002,
729.3247498600275,
-0.11659217836473132,
679.2,
689.1500000000002,
685.36174890644,
40.45144728489951,
4338147
],
[
685,
698,
670,
690,
258491,
50.82715214595153,
1.7786972619329617,
4.532395748158469,
-2.753698486225507,
649.7019504533916,
687.8500000000001,
725.9980495466086,
-0.11091967593692952,
681,
687.8500000000001,
686.289399125152,
39.562058193120976,
4596638
],
[
690,
702,
682,
694,
162862,
51.93656696838871,
2.1975751371653587,
4.065431625959847,
-1.8678564887944882,
650.6972227340368,
686.8000000000002,
722.9027772659636,
-0.1051333059579597,
686,
686.8000000000002,
687.8315193001217,
38.16476832218377,
4759500
],
[
694,
707,
683,
683,
166124,
48.683677146416414,
1.6232193398441268,
3.576989168736703,
-1.9537698288925762,
650.5083197314854,
686.6500000000001,
722.7916802685148,
-0.10526958499530978,
688.8000000000001,
686.6500000000001,
686.8652154400975,
37.1529991563135,
4593376
],
[
680,
689,
670,
675,
320195,
46.40719914692579,
0.5165506172722871,
2.96490145844382,
-2.448350841171533,
651.0301290078439,
686.85,
722.6698709921561,
-0.10430187374872563,
686,
686.85,
684.492172352078,
35.85635635943396,
4273181
],
[
672,
679,
662,
673,
360100,
45.83022446001119,
-0.515928303458054,
2.2687355060634453,
-2.7846638095214993,
651.9347222150151,
687.15,
722.3652777849849,
-0.10249662456518924,
683,
687.15,
682.1937378816624,
34.50947376233154,
3913081
],
[
694,
709,
676,
683,
588307,
49.22914173871619,
-0.5212502122529941,
1.7107383624001575,
-2.2319885746531516,
655.1639876907734,
688.2499999999999,
721.3360123092264,
-0.09614533181032033,
681.6,
688.2499999999999,
682.3549903053299,
34.615939922165,
4501388
],
[
682,
697,
653,
673,
675298,
46.11317194433268,
-1.317200423277427,
1.1051506052646407,
-2.4223510285420677,
658.7414409883615,
689.0999999999999,
719.4585590116383,
-0.0881107502877329,
677.4000000000001,
689.0999999999999,
680.483992244264,
35.28622992772465,
3826090
],
[
675,
681,
655,
660,
678026,
42.3595514387722,
-2.9628343444701386,
0.29155361531768487,
-3.2543879597878234,
655.6263931889521,
686.4499999999999,
717.2736068110478,
-0.08980583235792222,
672.8000000000001,
686.4499999999999,
676.3871937954112,
34.622927790030026,
3148064
]
] |
no news data
|
0
|
[
[
3460,
3485,
3405,
3425,
118562,
32.02393480954009,
-155.47580781382112,
-115.90483388665385,
-39.57097392716727,
3256.771426704248,
3763,
4269.2285732957525,
-0.2690558454933576,
3431,
3763,
3534.5723742468413,
158.03348180800165,
1161212
],
[
3435,
3440,
3370,
3405,
68553,
31.238260196751707,
-158.22823648018402,
-124.3695144053599,
-33.85872207482413,
3219.7636894175544,
3730.5,
4241.236310582446,
-0.27381654501136354,
3440,
3730.5,
3508.657899397473,
151.74537596457296,
1092659
],
[
3415,
3490,
3385,
3455,
98831,
35.49876214783306,
-154.59292291132124,
-130.41419610655217,
-24.17872680476907,
3196.8746898566965,
3702,
4207.125310143303,
-0.27289319834862413,
3446,
3702,
3497.9263195179788,
148.40642053853205,
1191490
],
[
3455,
3635,
3450,
3550,
198210,
42.75616034900096,
-142.4046524751884,
-132.81228738027943,
-9.592365094908985,
3201.759946805079,
3674.5,
4147.2400531949215,
-0.2573085062974126,
3459,
3674.5,
3508.341055614383,
151.02024764292264,
1389700
],
[
3550,
3575,
3500,
3555,
80397,
43.118914060773285,
-130.83373230471216,
-132.41657636516598,
1.582844060453823,
3216.8465784718273,
3647.25,
4077.6534215281727,
-0.23601531100317918,
3478,
3647.25,
3517.6728444915066,
145.59022995414247,
1470097
],
[
3555,
3610,
3500,
3560,
92730,
43.50446513403613,
-119.87835345542453,
-129.9089317832177,
10.030578327793165,
3234.3261413201903,
3623,
4011.6738586798097,
-0.21455912706586236,
3505,
3623,
3526.1382755932054,
143.04807067170373,
1562827
],
[
3540,
3910,
3540,
3770,
523027,
56.76085128028078,
-93.17680759395535,
-122.56250694536523,
29.385699351409883,
3258.6674228861975,
3611.25,
3963.8325771138025,
-0.19526899390172514,
3578,
3611.25,
3574.9106204745644,
159.25892276658203,
2085854
],
[
3770,
3880,
3670,
3835,
228091,
59.89746872169087,
-66.00976388375602,
-111.2519583330434,
45.24219444928738,
3268.3121294108532,
3607,
3945.6878705891468,
-0.18779477160473898,
3654,
3607,
3626.9284963796517,
162.88328542611188,
2313945
],
[
3835,
3950,
3780,
3920,
212630,
63.614552821323656,
-37.192168226093145,
-96.44000031165335,
59.247832085560205,
3263.1281040311997,
3609,
3954.8718959688003,
-0.1916718736319204,
3728,
3609,
3685.5427971037216,
163.3916221813896,
2526575
],
[
3915,
4100,
3815,
4000,
322593,
66.7393187190385,
-7.808671135603618,
-78.7137344764434,
70.90506334083979,
3245.9471582550814,
3615,
3984.0528417449186,
-0.20417861230700893,
3817,
3615,
3748.4342376829773,
172.07793488271892,
2849168
]
] |
no news data
|
0
|
[
[
16000,
19470,
15810,
18880,
17386504,
78.9341993289909,
2137.512759326615,
2222.258682098328,
-84.74592277171269,
9251.357543932701,
13663.5,
18075.642456067297,
-0.6458290271258899,
15246,
13663.5,
15081.485107554101,
1351.2755798810463,
97176159
],
[
19500,
22200,
19130,
21250,
21941226,
82.8809614023478,
2507.141037634372,
2279.235153205537,
227.90588442883518,
9311.414278183645,
14290,
19268.585721816355,
-0.69679296316534,
16666,
14290,
16315.188086043281,
1491.898752746686,
119117385
],
[
21650,
25100,
20250,
20800,
32716314,
79.8229466073696,
2732.2669988426205,
2369.841522332954,
362.4254765096666,
9434.463814994833,
14820,
20205.536185005167,
-0.7267930074230994,
18066,
14820,
17212.150468834625,
1731.763127550494,
86401071
],
[
20850,
24025,
20400,
23400,
32441362,
83.5902619062084,
3084.918199232643,
2512.8568577128917,
572.0613415197513,
9247.441216502542,
15468,
21688.558783497458,
-0.8043132639639847,
19966,
15468,
18449.7203750677,
1866.9943327254587,
118842433
],
[
23800,
24400,
22000,
24350,
17706922,
84.71336846693842,
3401.8395875811493,
2690.6534036865432,
711.1861838946061,
9034.88200557814,
16114,
23193.11799442186,
-0.878629514015373,
21736,
16114,
19629.77630005416,
1905.0661661022116,
136549355
],
[
23950,
27700,
23700,
27600,
24654894,
87.79172012674341,
3870.631677169509,
2926.6490583831364,
943.9826187863728,
8170.269830156261,
16809,
25447.730169843737,
-1.0278696138787242,
23480,
16809,
21223.82104004333,
2054.7042970949105,
161204249
],
[
27950,
30300,
27650,
29200,
18617380,
88.96939907212146,
4321.444491779541,
3205.6081450624174,
1115.8363467171234,
7425.864040323328,
17568.5,
27711.13595967667,
-1.1546388091956252,
25070,
17568.5,
22819.056832034665,
2100.796847302417,
179821629
],
[
28700,
29000,
26700,
27250,
15633146,
78.97081779191012,
4469.842628675953,
3458.4550417851246,
1011.3875868908285,
7255.465908213922,
18186.5,
29117.534091786078,
-1.2021042082628408,
26360,
18186.5,
23705.245465627733,
2129.3113582093874,
164188483
],
[
26350,
34350,
26300,
33100,
35651926,
84.57231785167865,
5001.837264379115,
3767.1314863039233,
1234.705778075192,
6482.610850829582,
19119.5,
31756.38914917042,
-1.321884897530837,
28300,
19119.5,
25584.19637250219,
2552.21768976586,
199840409
],
[
34000,
34300,
31450,
33350,
9936875,
84.75915355635554,
5381.584203868726,
4090.0220298168842,
1291.5621740518418,
5989.248567804361,
20005.5,
34021.75143219564,
-1.4012398022739387,
30100,
20005.5,
27137.357098001754,
2573.4878547825842,
209777284
]
] |
4거래일 동안 주가 70% 넘게 올라…HJ중공업, 마스가 훈풍에 '폭등' [줍줍리포트]: 최근 한 달여새 주가 172% 폭등해실적도 탄탄···수주액 300% 늘어나"의심 없는 美 MASGR 대표 수혜주"코프로스키(왼쪽 네 번째) 주한미해군사령관이 HJ중공업 영도조선소를 방문해 유상철(〃 다섯 번째) HJ중공업 대표이사와 기념촬영을 하고 있다. 사진 제공=HJ중공업[서울경제] 국내 대표 조선 기자재 기업 HJ중공업(097230) 주가가 최근 4거래일 동안 70% 넘게 폭등 중이다.2일 한국거래소에 따르면 이날 오전 9시 31분 현재 HJ중공업 주가는 전 거래일 대비 3000원(14.12%) 오른 2만 4250원에 거래 중이다. 전날 12.55% 상승에 이어 이날도 두 자릿수의 상승률을 보이고 있다. HJ중공업 주가는 최근 4거래일 동안 무려 74.46% 폭등했다.조선업 분야에서 한미 협력에 대한 기대감이 나날로 커지며 관련 업종 주가 연일 강세를 보이고 있다. 이날 한화오션(042660)(5.50%)과 대한조선(1.49%) 등도 일제히 상승 중이다.HJ중공업 주가 상승 폭이 유달리 큰 건 조선 기자재 업종 주가가 상대적으로 많이 오르지 못했기 때문이다. 실제 HJ중공업 주가는 올 7월 말까지만 하더라도 9000원을 밑돌았다. 지난달부터 주가는 상승 가도를 달리며 한 달여 동안 무려 172% 폭등했다.탄탄한 실적도 주가를 밀어 올리는 데 한몫했다. 지난해 HJ중공업의 조선 부문 수주액은 1조 7500억 원으로 2023년 대비 300%나 증가했다. 영도조선소 단일 기준으로 역대 최대치를 기록했다. 유지·보수·정비(MRO) 사업 역량이 수주 낭보로 이어지면서 전통적으로 강세를 보이는 특수선 사업이 실적을 견인했다. 아울러 HJ중공업은 해군의 유도탄고속함 18척 성능개량사업과 대형 수송함인 독도함과 고속상륙정 정비 사업도 따냈다. 한미 정상회담 이후로는 미국 해군 함정 MRO 사업 진출 가능성도 점쳐지는 상황이다.오준호 스터닝밸류리서치 연구원은 HJ중공업은 MRO 특화 조선소 유력 후보로 거론되고 있음을 강조하며 앞으로 당분간 주가가 상승 곡선을 그릴 것으로 전망했다. 오 연구원은 “올해 초부터 미국 진출을 준비해 온 점은 미 해군 입장에서는 빠른 전력 투입이 가능한 파트너라는 인상을 심어줄 것으로 보인다”고 강조했다. 4거래일 동안 주가 70% 넘게 올라 …HJ중공업, 마스가 훈풍에 '폭등' 한화오션, 박스피에도 최고가…HJ중공업은 공매도에 무너져[이런국장 저런주식]: 한화오션 전 거래일 대비 6% 상승장중 12.3만까지 오르며 사상 최고미국 군함 수주 소식에 투자금 몰려HJ중공업 장 초반 17% 급등했지만이후 내림세 보이며 -2% 하락 마감한화오션 거제 사업장 전경. 사진제공=한화오션[서울경제] 한미 협력 기대가 커지며 주가가 연일 고공 행진 중인 조선 업종 간 희비가 엇갈렸다. 한화오션 주가는 사상 최고치를 경신한 반면 HJ중공업은 최근 급격한 상승세로 차익실현 매물이 쏟아지며 하락 마감했다.3일 한국거래소에 따르면 전날 한화오션 주가는 전 거래일 대비 7100원(6.10%) 오른 12만 3500원에 거래를 마감했다. 거래소 기준 사상 최고가다. 전날 상승으로 한화오션은 3거래일 연속 상승 마감에 성공했는데 해당 기간 주가는 무려 12.68% 상승했다. 코스피 지수는 지난 3거래일 동안 -0.75% 하락했다.한화오션 주가를 밀어 올린 주체는 외국인과 기관투자가다. 전날 하루 동안에만 외국인과 기관은 한화오션 주식 총 1265억 원어치를 순매수했다.미국 군함 수주 소식이 투자 심리에 불을 붙였다. 업계에 따르면 최근 러셀 보트 미국 백악관 예산관리국(OBM) 국장의 보좌관인 제리 핸드릭스는 자신의 SNS에 “도널드 트럼프 미국 대통령의 ‘미국 해양 주도권 회복’ 캠페인이 해군과 상업 양쪽 분야에서 빠른 속도로 진행되고 있다”며 “러셀 보트 국장의 강력한 예산 지원에 힘입어, 조만간 군사 부문에서도 큰 움직임이 있을 것으로 예상된다”고 적었다. 앞서 한화그룹의 미국 해운 계열사 한화해운(한화쉬핑)은 한화오션 필리조선소에 대규모 선박 건조 주문을 발주한 바 있다.업계 관계자는 “헨드릭스 보좌관은 백악관에 설치된 ‘조선업 사무소’의 실무를 총괄하는 인물”이라며 “그의 게시물 내용이 미국이 조만간 한화에 군함을 발주한다는 사실을 예고하는 것 아니냐는 추측이 나오고 있다”고 설명했다.한화오션과 달리 국내 대표 조선 기자재 기업 HJ중공업 주가는 이날 전 거래일 대비 450원(-2.12%) 하락한 2만 800원에 거래를 마치며 5거래일 연속 상승 마감에 실패했다. HJ중공업 주가는 장 초반 강한 상승세를 보이며 장 중 한때 주가가 18% 급등했지만 오후 들어 상승 폭을 전부 반납했다.외국인과 기관이 쌍끌이 매도에 나서며 주가를 끌어내렸다. 이날 하루 동안에만 외국인과 기관은 HJ중공업 주식 218억 원어치를 팔아치웠다. 최근 주가 단기 급등으로 인해 차익 실현 매물이 쏟아진 탓이다. HJ중공업 주가는 지난달 27일부터 이달 1일까지 4거래일 동안 50% 폭등했다. 단기 급등 부담에 공매도 거래량도 폭증했다. 전날 HJ중공업의 공매도 수량은 41만 7612주로 직전 거래일 기록한 8만 6789주 대비 5배 가까이 증가했다. 한 달 새 주가 180% 폭등…HJ중공업, 어디까지 오르나: 마스가 훈풍, 중형 조선사까지 번져美 MRO 사업 진출 기대감[부산=뉴시스] HJ중공업 영도조선소 전경. (사진=HJ중공업 제공) 2025.01.07. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]이지민 기자 = HJ중공업이 주가가 한 달 새 180% 가까이 급등하며 고공행진 중이다. 한미 조선업 협력 프로젝트 '마스가(MASGA·미국 조선을 다시 위대하게)'의 훈풍이 업계 전반으로 퍼지고 있는 가운데, 중형 조선사인 HJ중공업에 대한 기대감도 커지는 모습이다. 5일 한국거래소에 따르면 4일 HJ중공업은 전 거래일 대비 4.06% 오른 2만4350원에 거래를 마쳤다. 전날 12.5% 상승한 데 이어 이틀 연속 오름세다. 주가는 지난달부터 급격한 상승세를 타기 시작했다. 8월 초 8000원대를 기록하던 주가는 이달 24000원대까지 올랐다. 지난달 1일 이후 상승률은 179.24%에 달한다. 최근 한미 정상회담 이후 미 해군 유지·보수·정비(MRO) 사업에 대한 기대감이 커지면서 수혜 기대감이 번지고 있는 것으로 해석된다. HJ중공업은 과거 한진중공업 시절부터 수십 년간 한국 해군의 다수 함정 개조와 성능 개량 사업을 수행해 온 MRO 전문 조선사다. 오준호 스터닝밸류리서치 연구원은 "HJ중공업은 참수리급, 울산급 등 중소형 전투함 정비 경험이 풍부하고 자동화 용접 및 전기계통 개조 등 함정 전환에 최적화된 설비를 갖추고 있다"고 설명했다. HJ중공업은 현재 미 해군 MRO 사업 수주를 위해 미국 해군보급체계사령부와 함정 정비 협약(MSRA) 체결을 추진하고 있다. MSRA는 미국 정부가 함정 MRO를 위해 민간 조선소와 맺는 협약으로, 체결 시 직접 MRO 사업 수주가 가능하다. 회사는 연내 협약 체결을 목표로 관련 절차를 진행 중이다. 오 연구원은 "마스가 프로젝트 이행을 위해 테스크포스(TF)를 꾸리는 등 신속한 절차에 들어갔다"며 "우리나라 정부와 조선업계가 국내 중형 조선사를 미군만을 위한 MRO 업무와 군함 및 블록 제작을 맡게 하는 방안을 추진하기로 하면서 회사에 대한 관심이 늘어나고 있는 상황"이라고 분석했다. 다른 업계 관계자는 "HJ중공업은 우리나라 특수선을 만드는 조선사 중 하나이고, 한진중공업 시절 선박 수리를 했던 경험도 있기 때문에 MRO 시장에서도 충분히 역량을 가질 수 있다"고 설명했다. 한화오션 등 대형 조선사와의 협업 가능성도 이야기했다. 그는 "MRO 사업의 경우 설비를 비워야 하는 등 대기업이 직접 하기에 쉽지 않은 측면이 있다"며 "최근 HD현대중공업과 HD현대미포의 합병도 이에 대응하기 위한 전략"이라고 말했다. 이어 "대형 조선사 중 계열사가 없는 경우 HJ중공업 같은 중형 조선사나 선박 수리 기업들과 협력할 수 있지 않겠냐는 기대감이 나오고 있다"고 덧붙였다. 다만, 최근 주가가 가파르게 오른 만큼 향후 HJ중공업의 MSRA 획득 상황과 한미 양국 간 마스가 프로젝트의 구체적 논의 진행 과정을 살펴볼 필요가 있다는 조언도 나온다．
|
0
|
[
[
1140,
1140,
1094,
1096,
114346,
20.530312455108195,
-21.276880164178237,
-12.575884326408303,
-8.700995837769934,
1125.7352706361262,
1194.8,
1263.8647293638737,
-0.11560885397367554,
1155,
1194.8,
1161.427855873372,
34.00860054615053,
-537447
],
[
1096,
1129,
1090,
1111,
52552,
25.726979767699426,
-24.399862009948038,
-14.940679863116252,
-9.459182146831786,
1111.7667804323933,
1189.8999999999999,
1268.0332195676065,
-0.13132737132129862,
1140.2,
1189.8999999999999,
1151.3422846986975,
34.36512907856835,
-484895
],
[
1111,
1140,
1100,
1122,
52385,
29.37428712686237,
-25.691088675323726,
-17.090761625557747,
-8.60032704976598,
1102.6375149271935,
1184.9999999999998,
1267.362485072806,
-0.13900841362498956,
1129.0000000000002,
1184.9999999999998,
1145.4738277589581,
34.767619858670614,
-432510
],
[
1125,
1137,
1120,
1137,
23753,
34.124861045779994,
-25.213376362722556,
-18.715284572990708,
-6.498091789731848,
1097.278733640583,
1181.1999999999998,
1265.1212663594167,
-0.14209493118763447,
1121.4,
1181.1999999999998,
1143.7790622071666,
33.49850415447986,
-408757
],
[
1139,
1140,
1123,
1128,
25449,
32.70347178767164,
-25.26971712791874,
-20.026171083976315,
-5.243546043942423,
1092.5373289948686,
1175.9499999999998,
1259.362671005131,
-0.14186431566840632,
1118.8000000000002,
1175.9499999999998,
1140.6232497657334,
32.320039572017016,
-434206
],
[
1128,
1128,
1095,
1112,
55682,
30.288139479952292,
-26.30223804506204,
-21.281384476193463,
-5.020853568868578,
1086.0437972214977,
1170.05,
1254.0562027785022,
-0.14359421012521217,
1122,
1170.05,
1134.8985998125868,
32.3686081740158,
-489888
],
[
1112,
1130,
1096,
1125,
65772,
34.51971087145728,
-25.774415538036465,
-22.179990688562064,
-3.5944248494744,
1083.608473218575,
1164.7499999999998,
1245.8915267814245,
-0.13932865727653967,
1124.8000000000002,
1164.7499999999998,
1132.9188798500695,
32.4851361615861,
-424116
],
[
1129,
1145,
1125,
1139,
121740,
38.82625992939907,
-23.950344735802673,
-22.534061498010185,
-1.4162832377924879,
1083.511458722891,
1160.55,
1237.588541277109,
-0.13276212360882178,
1128.2,
1160.55,
1134.1351038800556,
31.593340721472806,
-302376
],
[
1139,
1139,
1116,
1128,
55493,
36.77946848882097,
-23.125783910852533,
-22.652405980578656,
-0.47337793027387676,
1085.6032720509397,
1155.15,
1224.6967279490605,
-0.12041159667412953,
1126.4,
1155.15,
1132.9080831040446,
30.979530669939034,
-357869
],
[
1116,
1130,
1111,
1124,
60939,
36.035540221438815,
-22.53530709459983,
-22.628986203382894,
0.09367910878306418,
1086.2907409151626,
1150.45,
1214.6092590848375,
-0.11153767497038108,
1125.6000000000001,
1150.45,
1131.1264664832358,
30.123849907800533,
-418808
]
] |
no news data
|
0
|
[
[
8060,
8110,
7760,
7840,
29556,
42.99760798060284,
-41.47612797004331,
-82.7137653615368,
41.23763739149349,
7502.908624231126,
7887.5,
8272.091375768874,
-0.0975192078019332,
8058,
7887.5,
7990.224009773921,
339.03461023354316,
199205
],
[
7860,
8150,
7760,
8120,
32023,
51.50706935559995,
-27.279591712679576,
-71.62693063176535,
44.34733891908577,
7561.033422250224,
7917.5,
8273.966577749776,
-0.09004523593300304,
8066,
7917.5,
8016.179207819137,
342.6749952168615,
231228
],
[
8150,
10290,
8010,
9640,
4566648,
74.1057356199989,
105.40749044579843,
-36.22004641625259,
141.62753686205102,
7161.136260850352,
8007.5,
8853.863739149647,
-0.21139275408046138,
8360,
8007.5,
8340.94336625531,
481.05535270137136,
4797876
],
[
9980,
10020,
9300,
9370,
535083,
68.04012740790515,
186.62491959621912,
8.34894678624175,
178.27597280997736,
7046.403587231781,
8084,
9121.59641276822,
-0.2567037141930281,
8618,
8084,
8546.754693004248,
498.1228275084163,
4262793
],
[
9420,
9440,
9160,
9390,
210667,
68.24745257334196,
249.72547041667895,
56.62425151232919,
193.10121890434976,
6990.865344970954,
8166.5,
9342.134655029047,
-0.2879164036071871,
8872,
8166.5,
8715.4037544034,
482.5426255435295,
4473460
],
[
9770,
10990,
9570,
10510,
3124527,
77.17645280527043,
385.6620789464778,
122.43181699915891,
263.23026194731887,
6754.777823824655,
8307,
9859.222176175346,
-0.37371425934160246,
9406,
8307,
9074.32300352272,
562.3610094332773,
7597987
],
[
10450,
10600,
10200,
10450,
398398,
75.94437597691426,
482.9837855843962,
194.5422107162064,
288.4415748681898,
6660.256935922309,
8448,
10235.743064077691,
-0.42323462691233216,
9872,
8448,
9349.458402818178,
550.7637944737576,
7199589
],
[
10550,
10760,
10260,
10500,
262652,
76.28415380717236,
557.7175012057342,
267.1772688141119,
290.5402323916222,
6616.234042884064,
8587.5,
10558.765957115935,
-0.45910124183194995,
10044,
8587.5,
9579.566722254542,
547.1378091542034,
7462241
],
[
10370,
10430,
10020,
10120,
199317,
68.37917771221981,
579.6004122913309,
329.66189750955573,
249.9385147817752,
6655.7924242486515,
8703.5,
10751.207575751348,
-0.4705480727871198,
10194,
8703.5,
9687.653377803634,
542.3422513574747,
7262924
],
[
10510,
10570,
10250,
10460,
200197,
71.24986640516545,
617.2625174177538,
387.1820214911953,
230.08049592655846,
6672.401802981854,
8829.5,
10986.598197018146,
-0.48861163078728026,
10408,
8829.5,
9842.122702242908,
535.7463762605122,
7463121
]
] |
no news data
|
0
|
[
[
15490,
15490,
14950,
15090,
66465,
34.377729176013524,
-292.29179343737087,
-302.87385927067396,
10.58206583330309,
15001.350321517419,
15707.5,
16413.649678482583,
-0.08991242126150975,
15494,
15707.5,
15474.7469432414,
380.69037043717117,
-103244
],
[
15170,
15200,
14750,
14840,
41800,
30.840991499015836,
-326.0820115293973,
-307.51548972241864,
-18.566521806978642,
14856.167076799506,
15660,
16463.832923200494,
-0.10266065430402227,
15322,
15660,
15347.79755459312,
385.64105826308753,
-145044
],
[
14800,
14970,
14560,
14590,
41195,
27.764854021569306,
-368.7828147464643,
-319.76895472722777,
-49.01386001923652,
14671.940881009781,
15589.5,
16507.05911899022,
-0.11771501574652411,
15130,
15589.5,
15196.238043674497,
387.380982672867,
-186239
],
[
14610,
14840,
14610,
14800,
15897,
33.74308372160864,
-381.283070090356,
-332.0717777998534,
-49.21129229050257,
14574.797805450695,
15525,
16475.202194549307,
-0.12240930042503138,
14962,
15525,
15116.990434939598,
377.5680553390908,
-170342
],
[
14940,
14940,
14720,
14750,
15268,
33.041911662261676,
-390.72021521630995,
-343.80146528314475,
-46.9187499331652,
14487.684499369516,
15457.5,
16427.315500630484,
-0.12548154625657243,
14814,
15457.5,
15043.592347951679,
366.31319424344144,
-185610
],
[
14760,
14820,
14700,
14730,
13968,
32.74876869283167,
-395.25677945782627,
-354.0925281180811,
-41.16425133974519,
14429.720261552131,
15383.5,
16337.279738447869,
-0.12400035602403471,
14742,
15383.5,
14980.873878361344,
348.7193946546242,
-199578
],
[
14750,
14950,
14750,
14950,
15013,
39.14451746208111,
-376.7568593683245,
-358.6253943681298,
-18.131465000194737,
14423.271374068026,
15323.5,
16223.728625931974,
-0.1174964761225534,
14764,
15323.5,
14974.699102689076,
339.5251521792939,
-184565
],
[
15000,
15490,
14980,
15430,
41680,
50.25941125056444,
-319.67849622848007,
-350.83601474019986,
31.157518511719786,
14450.588027709597,
15295,
16139.411972290403,
-0.1104167338725601,
14932,
15295,
15065.75928215126,
353.8447841664872,
-142885
],
[
15420,
15500,
15100,
15360,
25238,
48.857946113089234,
-276.8999667459393,
-336.04880514134777,
59.14883839540846,
14480.865418134998,
15264.5,
16048.134581865002,
-0.10267412386452258,
15044,
15264.5,
15124.60742572101,
357.1415852974524,
-168123
],
[
15480,
15660,
15440,
15490,
23452,
51.55944037515153,
-229.85809929670177,
-314.8106639724186,
84.95256467571681,
14529.71519258066,
15238,
15946.28480741934,
-0.09296296199230092,
15192,
15238,
15197.685940576808,
353.0600434904916,
-144671
]
] |
no news data
|
0
|
[
[
2150,
2160,
2135,
2140,
19016,
48.36005486582974,
-22.821101948475643,
-23.479639941892454,
0.658537993416811,
2124.3389603615633,
2185.75,
2247.1610396384367,
-0.056192189992850694,
2164,
2185.75,
2165.40297712805,
47.75771591433726,
-199521
],
[
2150,
2155,
2130,
2150,
12980,
50.313664776296925,
-22.744463904946315,
-23.332604734503228,
0.588140829556913,
2120.5384492700296,
2184,
2247.4615507299704,
-0.05811497319594363,
2160,
2184,
2162.32238170244,
46.13216477759889,
-186541
],
[
2150,
2180,
2150,
2160,
10108,
52.25871519514816,
-21.627502886170532,
-22.99158436483669,
1.364081478666158,
2118.3928550566206,
2182.75,
2247.1071449433794,
-0.058968864912041556,
2157,
2182.75,
2161.8579053619524,
44.97986729348469,
-176433
],
[
2175,
2175,
2145,
2160,
7779,
52.25871519514815,
-20.505923707515194,
-22.494452233372392,
1.9885285258571983,
2117.6087541263755,
2179.5,
2241.3912458736245,
-0.05679398566058682,
2153,
2179.5,
2161.4863242895617,
43.9098767725215,
-176433
],
[
2170,
2170,
2155,
2165,
7924,
53.31840547658337,
-18.994647442671067,
-21.79449127523213,
2.799843832561063,
2120.568481354715,
2175.75,
2230.931518645285,
-0.05072413525936803,
2155,
2175.75,
2162.189059431649,
41.84488557448425,
-168509
],
[
2165,
2225,
2165,
2215,
53818,
62.32436704782895,
-13.60553187969981,
-20.156699396125667,
6.551167516425856,
2127.140748259451,
2174,
2220.859251740549,
-0.04310878724981518,
2170,
2174,
2172.7512475453195,
43.14167946202109,
-114691
],
[
2210,
2235,
2200,
2220,
32207,
63.09119697158625,
-8.829381146549622,
-17.89123574621046,
9.061854599660837,
2129.0028090774263,
2173.5,
2217.9971909225737,
-0.04094519523586265,
2184,
2173.5,
2182.2009980362554,
42.560130929019586,
-82484
],
[
2210,
2230,
2195,
2195,
22515,
56.8596307131231,
-6.981064975032041,
-15.709201591974775,
8.728136616942734,
2129.7869415447994,
2173,
2216.2130584552006,
-0.03977271832047911,
2191,
2173,
2184.7607984290044,
42.02012157694676,
-104999
],
[
2205,
2230,
2185,
2190,
26844,
55.675212672316015,
-5.852258117290148,
-13.73781289703785,
7.885554779747702,
2130.3848695772376,
2172.5,
2214.6151304227624,
-0.038771121217732914,
2197,
2172.5,
2185.8086387432036,
42.23297003573628,
-131843
],
[
2200,
2235,
2185,
2230,
89942,
62.41952816497038,
-1.710289688947796,
-11.33230825541984,
9.622018566472043,
2126.1996316870814,
2175.5,
2224.8003683129186,
-0.045323252873287645,
2210,
2175.5,
2194.646910994563,
42.787757890326546,
-41901
]
] |
no news data
|
0
|
[
[
1810,
1810,
1798,
1801,
35310,
28.939021451966994,
-30.11206714964692,
-24.276146348648677,
-5.835920800998242,
1781.170584497421,
1860.1000000000001,
1939.0294155025792,
-0.08486577657392516,
1807.4,
1860.1000000000001,
1823.0772916793755,
23.1400197979987,
-223643
],
[
1801,
1815,
1800,
1807,
18318,
32.01471381900963,
-29.869803205993094,
-25.394877720117563,
-4.474925485875531,
1775.4671728958099,
1855.45,
1935.4328271041902,
-0.08621393958790607,
1805.6000000000001,
1855.45,
1819.8618333435006,
22.558589812427368,
-205325
],
[
1810,
1814,
1801,
1808,
21394,
32.53879580639906,
-29.259826575426587,
-26.167867491179372,
-3.0919590842472147,
1770.7117316755093,
1851.1000000000001,
1931.488268324491,
-0.08685459275510864,
1805.2000000000003,
1851.1000000000001,
1817.4894666748005,
21.875833397253984,
-183931
],
[
1817,
1820,
1807,
1817,
65021,
37.22878689920739,
-27.730530621843855,
-26.48040011731227,
-1.2501305045315831,
1768.6483565407414,
1846.9499999999998,
1925.2516434592583,
-0.0847902146341357,
1806.6000000000004,
1846.9499999999998,
1817.3915733398405,
21.241845297450126,
-118910
],
[
1824,
1824,
1807,
1816,
42153,
36.92164354142801,
-26.296118913232476,
-26.443543876496314,
0.14742496326383758,
1767.3683299793447,
1842.8,
1918.2316700206552,
-0.08186636642137535,
1809.8000000000004,
1842.8,
1817.1132586718725,
20.93885634763226,
-161063
],
[
1821,
1821,
1814,
1819,
35854,
38.55930563294137,
-24.633304965879006,
-26.081496094372852,
1.4481911284938462,
1767.9474354667477,
1838.6499999999999,
1909.352564533252,
-0.07690703998395795,
1813.4,
1838.6499999999999,
1817.4906069374981,
19.943223751372813,
-125209
],
[
1822,
1824,
1814,
1821,
19387,
39.683581522326755,
-22.890264922044935,
-25.443249859907272,
2.5529849378623375,
1770.3480980770348,
1834.55,
1898.751901922965,
-0.06999198923219878,
1816.2,
1834.55,
1818.1924855499985,
19.232993483417612,
-105822
],
[
1821,
1826,
1815,
1819,
60241,
38.91668407172442,
-21.42332169770725,
-24.63926422746727,
3.2159425297600173,
1773.5076463779521,
1830.6,
1887.6923536220477,
-0.06237556388293212,
1818.4,
1830.6,
1818.3539884399988,
18.644922520316353,
-166063
],
[
1816,
1823,
1809,
1821,
65275,
40.16202427731963,
-19.8703226279531,
-23.685475907564438,
3.815153279611337,
1776.0999115974757,
1827.4499999999998,
1878.800088402524,
-0.05619862475309758,
1819.2,
1827.4499999999998,
1818.883190751999,
18.31314234029376,
-100788
],
[
1821,
1836,
1815,
1827,
87711,
43.85983779560239,
-17.948510563297305,
-22.538082838711013,
4.589572275413708,
1786.1817237518667,
1823.6999999999998,
1861.218276248133,
-0.04114522810564582,
1821.4,
1823.6999999999998,
1820.5065526015994,
18.50506074455849,
-13077
]
] |
no news data
|
0
|
[
[
4965,
5000,
4890,
4940,
87865,
51.19636056820392,
176.45730201578135,
208.5539428173225,
-32.096640801541156,
4582.957703997485,
4938.75,
5294.542296002515,
-0.1440819219448303,
5058,
4938.75,
5021.011933041245,
202.66168660926246,
2556535
],
[
4900,
4990,
4835,
4945,
104874,
51.40421226502067,
159.17174166312634,
198.67750258648329,
-39.505760923356945,
4661.924989562479,
4959.75,
5257.575010437521,
-0.12009678328041579,
5021,
4959.75,
5005.809546432996,
199.2572804228866,
2661409
],
[
4900,
5330,
4900,
5300,
471189,
63.34177836075316,
172.13408906018503,
193.36881988122363,
-21.234730821038596,
4694.884816039968,
4992.25,
5289.615183960032,
-0.11913072620963756,
5055,
4992.25,
5064.647637146398,
215.7389032498233,
3132598
],
[
5260,
5370,
5210,
5250,
135550,
61.06643943819067,
176.33952831360511,
189.96296156769995,
-13.623433254094834,
4731.897749635611,
5019.25,
5306.602250364389,
-0.11450007485755401,
5081,
5019.25,
5101.718109717118,
211.75755301769306,
2997048
],
[
5240,
5340,
5210,
5270,
135285,
61.659714187514815,
179.22026244874996,
187.81442174390997,
-8.594159295160011,
4743.735599888152,
5040.25,
5336.764400111848,
-0.11765860824834001,
5141,
5040.25,
5135.374487773694,
205.91772780214356,
3132333
],
[
5270,
5670,
5270,
5670,
704327,
71.13377902661905,
211.34368363783778,
192.52027412269555,
18.82340951514223,
4665.894568956616,
5073.75,
5481.605431043384,
-0.1607708030720409,
5287,
5073.75,
5242.299590218956,
219.7807472448476,
3836660
],
[
5670,
5760,
5580,
5670,
264056,
71.13377902661904,
234.1031311946699,
200.83684553709043,
33.26628565757949,
4630.045746901097,
5110.75,
5591.454253098903,
-0.1881149549866078,
5432,
5110.75,
5327.839672175165,
216.93926529878706,
3836660
],
[
5680,
5720,
5510,
5650,
209289,
70.12889173629188,
247.67132365435646,
210.20374116054364,
37.46758249381281,
4636.222840653236,
5152.5,
5668.777159346764,
-0.2003987032884092,
5502,
5152.5,
5392.271737740132,
216.44360349173084,
3627371
],
[
5610,
5710,
5510,
5550,
214781,
65.17149323193155,
247.50200066802154,
217.66339306203923,
29.838607605982304,
4647.852209296588,
5183,
5718.147790703412,
-0.20650117333722257,
5562,
5183,
5423.817390192106,
215.26906038517865,
3412590
],
[
5610,
5840,
5590,
5760,
508656,
69.97200147421677,
261.30094134062983,
226.39090271775737,
34.91003862287246,
4639.102509793748,
5222.5,
5805.897490206252,
-0.22341694215653493,
5660,
5222.5,
5491.053912153685,
220.6069846433802,
3921246
]
] |
no news data
|
0
|
[
[
6590,
6610,
6420,
6460,
90143,
43.228541871367625,
116.1597462755517,
218.2830059554012,
-102.1232596798495,
5992.841057947533,
6785,
7577.158942052467,
-0.2335030042895997,
6642,
6785,
6680.474866469758,
282.28353279514994,
5403571
],
[
6470,
6550,
6390,
6490,
48943,
44.13911088881021,
90.99247172563173,
192.8248991094473,
-101.83242738381557,
6051.53087782861,
6801.5,
7551.46912217139,
-0.22053050714442113,
6588,
6801.5,
6642.3798931758065,
273.54899473835354,
5452514
],
[
6440,
6520,
6400,
6440,
53877,
42.90397764514701,
66.24896634634297,
167.50971255682646,
-101.26074621048349,
6071.969400257274,
6807.5,
7543.030599742726,
-0.21609419015577697,
6538,
6807.5,
6601.903914540646,
262.5812093998997,
5398637
],
[
6460,
6500,
6400,
6430,
54294,
42.646942323442104,
45.31033431019023,
143.06983690749922,
-97.759502597309,
6095.24669337145,
6814,
7532.75330662855,
-0.21096369434357193,
6488,
6814,
6567.523131632517,
250.96826587133543,
5344343
],
[
6450,
6480,
6370,
6390,
51375,
41.574035258428935,
25.198182893715057,
119.4955061047424,
-94.29732321102735,
6054.9049768406385,
6797.5,
7540.0950231593615,
-0.2184906283661233,
6442,
6797.5,
6532.018505306014,
240.8991040233829,
5292968
],
[
6380,
6400,
6320,
6380,
67033,
41.294337234239244,
8.355919728172012,
97.26758882942832,
-88.91166910125631,
6010.8073311322,
6776.5,
7542.1926688678,
-0.22598470268362736,
6426,
6776.5,
6501.614804244811,
229.40631087885558,
5225935
],
[
6360,
6420,
6290,
6380,
92833,
41.29433723423925,
-4.934809757402036,
76.82710911206225,
-81.76191886946428,
6010.926682290852,
6722,
7433.073317709148,
-0.21156599753321864,
6404,
6722,
6477.291843395849,
222.30586010179445,
5225935
],
[
6420,
6470,
6380,
6450,
93937,
44.3346586709057,
-9.70749172179967,
59.52018894528987,
-69.22768066708954,
6169.611207252468,
6652,
7134.388792747532,
-0.14503571640034024,
6406,
6652,
6471.83347471668,
212.85544152309484,
5319872
],
[
6530,
6530,
6430,
6490,
102732,
46.05393587599899,
-10.14526258596652,
45.58709863903859,
-55.73236122500511,
6204.558512075218,
6616.5,
7028.441487924782,
-0.12451945527840473,
6418,
6616.5,
6475.466779773345,
204.7943385571595,
5422604
],
[
6520,
6540,
6400,
6440,
151708,
44.215574051125124,
-14.361233917311438,
33.597432127768585,
-47.95866604508002,
6233.5661716688055,
6583.5,
6933.4338283311945,
-0.10630631983935429,
6428,
6583.5,
6468.373423818676,
200.16617151736241,
5270896
]
] |
no news data
|
0
|
[
[
3840,
3850,
3745,
3795,
124348,
42.60636619689709,
-87.1235852361242,
-80.73231392557221,
-6.391271310551986,
3729.4827786521673,
3949.25,
4169.017221347833,
-0.11129567454470225,
3846,
3949.25,
3862.8711609765905,
144.5582876627129,
16560741
],
[
3720,
3855,
3720,
3825,
99347,
44.86070889468986,
-85.36822197734818,
-81.65949553592742,
-3.7087264414207652,
3720.6908556531366,
3946,
4171.309144346864,
-0.11419622115907938,
3838,
3946,
3855.2969287812725,
143.87555282966198,
16660088
],
[
3830,
3935,
3825,
3910,
90366,
50.76190213063253,
-76.2394533617562,
-80.57548710109319,
4.336033739336983,
3729.8689791231855,
3934,
4138.131020876815,
-0.10377784487890927,
3835,
3934,
3866.237543025018,
141.45587048468613,
16750454
],
[
3910,
4110,
3900,
4080,
232259,
59.98567899926633,
-54.65720497789653,
-75.39183067645386,
20.734625698557338,
3726.5164597763705,
3936.25,
4145.9835402236295,
-0.10656515222540716,
3886,
3936.25,
3908.9900344200146,
146.35187973578,
16982713
],
[
4080,
4125,
4035,
4115,
139650,
61.58138554226718,
-34.33313909335766,
-67.18009235983462,
32.84695326647696,
3721.1492543771747,
3939,
4156.850745622825,
-0.11061220899864196,
3945,
3939,
3950.1920275360117,
142.32674546893855,
17122363
],
[
4105,
4155,
4065,
4080,
103990,
59.04561524945926,
-20.810487598709642,
-57.90617140760963,
37.095683808899985,
3720.7316640236004,
3939.25,
4157.7683359764,
-0.11094413199284107,
4002,
3939.25,
3976.1536220288094,
138.5891207925858,
17018373
],
[
4060,
4100,
4010,
4060,
86668,
57.58637490405695,
-11.574102665880218,
-48.63975765926375,
37.06565499338353,
3721.4489718337595,
3938.75,
4156.051028166241,
-0.11034009681560937,
4049,
3938.75,
3992.922897623048,
135.11846930740109,
16931705
],
[
4085,
4090,
4015,
4055,
89659,
57.205744469977226,
-4.604580537129095,
-39.83272223483682,
35.22814169770773,
3720.40948126738,
3939.75,
4159.09051873262,
-0.11134743003115415,
4078,
3939.75,
4005.3383180984383,
130.82429292830102,
16842046
],
[
4060,
4130,
4015,
4045,
74304,
56.402775205018614,
0.11062432770040687,
-31.84405292232938,
31.954677250029786,
3724.8580415704714,
3937,
4149.141958429528,
-0.10776833041886125,
4071,
3937,
4013.2706544787507,
129.69398629056525,
16767742
],
[
4055,
4120,
4045,
4090,
96944,
59.17951172831048,
7.393356067065724,
-23.996571124450362,
31.389927191516087,
3720.155235844803,
3941.25,
4162.344764155197,
-0.11219524980917059,
4066,
3941.25,
4028.616523583001,
125.7872729840963,
16864686
]
] |
no news data
|
0
|
[
[
23400,
23500,
22750,
22900,
3910,
17.384006618956562,
-1302.248012621385,
-1252.4624414538762,
-49.785571167508806,
22128.37089901422,
25055,
27981.62910098578,
-0.23361637206032979,
23420,
25055,
23788.137908774075,
747.2909047935357,
-58894
],
[
23050,
23050,
22650,
22800,
2860,
16.91275062407494,
-1308.721386152578,
-1263.7142303936166,
-45.00715575896129,
21871.83469820369,
24862.5,
27853.16530179631,
-0.2405763943124232,
23250,
24862.5,
23590.51032701926,
722.4844115939974,
-61754
],
[
23250,
23250,
22750,
23100,
1906,
23.603664994171577,
-1274.9472897892374,
-1265.9608422727408,
-8.986447516496582,
21762.170164713134,
24665,
27567.829835286866,
-0.235380485326322,
23160,
24665,
23492.40826161541,
706.5926679087119,
-59848
],
[
22900,
23500,
22900,
23300,
6707,
27.77915164905725,
-1218.0023733816197,
-1256.3691484945166,
38.3667751128969,
21775.35254959227,
24467.5,
27159.64745040773,
-0.22005905388026814,
23110,
24467.5,
23453.926609292328,
698.9789059152325,
-53141
],
[
23350,
23550,
23050,
23250,
3362,
27.37631017142489,
-1163.495645445375,
-1237.7944478846885,
74.29880243931348,
21836.816897338253,
24275,
26713.183102661747,
-0.2008801732368072,
23070,
24275,
23413.141287433864,
684.7661269212873,
-56503
],
[
23300,
23600,
23050,
23600,
7251,
34.533121362927346,
-1079.611506515892,
-1206.1578596109293,
126.54635309503738,
21914.171771810346,
24130,
26345.828228189654,
-0.18365754067050588,
23210,
24130,
23450.51302994709,
675.1399749983383,
-49252
],
[
23300,
23650,
23300,
23450,
5932,
33.030782142998355,
-1013.5528619812139,
-1167.6368600849864,
154.0839981037725,
22047.003745283695,
23977.5,
25907.996254716305,
-0.16102564943937483,
23340,
23977.5,
23450.410423957674,
651.9156910698856,
-55184
],
[
23200,
23550,
23200,
23500,
5562,
34.06055370616261,
-946.2584497448552,
-1123.3611780169604,
177.1027282721052,
22238.528290958282,
23837.5,
25436.471709041718,
-0.13415599027093597,
23420,
23837.5,
23460.32833916614,
630.3502845648939,
-49622
],
[
23500,
23650,
23350,
23600,
1536,
36.1744087078221,
-874.7741273403626,
-1073.643767881641,
198.8696405412784,
22393.893104360868,
23732.5,
25071.106895639132,
-0.11280791283169761,
23480,
23732.5,
23488.262671332912,
606.7538356674015,
-48086
],
[
23600,
23600,
23300,
23500,
6676,
34.96721859505101,
-816.7761638913653,
-1022.2702470835859,
205.49408319222061,
22598.7003600464,
23630,
24661.2996399536,
-0.08728731611964441,
23530,
23630,
23490.61013706633,
584.8428474054443,
-54762
]
] |
no news data
|
0
|
[
[
19750,
19900,
19510,
19550,
46784,
41.674815227458,
-7.387191213558253,
86.39968725560928,
-93.78687846916753,
19466.03871856032,
20162,
20857.96128143968,
-0.06903692901891466,
19958,
20162,
20030.619873207255,
685.3291464597713,
-84125
],
[
19800,
20350,
19800,
20000,
71021,
49.01607917431602,
-12.54690114224286,
66.61036957603885,
-79.15727071828171,
19588.794527457463,
20192,
20795.205472542537,
-0.059746976281946994,
19918,
20192,
20024.495898565805,
693.5199217126448,
-13104
],
[
19920,
20050,
19830,
19990,
20712,
48.86887530381648,
-17.244145090444363,
49.83946664274221,
-67.08361173318657,
19628.92471888685,
20204,
20779.07528111315,
-0.05692687399655016,
19906,
20204,
20017.596718852645,
659.6970701617415,
-33816
],
[
19930,
20750,
19930,
20750,
54560,
58.957141557796746,
39.89897312780522,
47.85136793975481,
-7.952394811949588,
19610.245662392466,
20234,
20857.754337607534,
-0.06165408101290241,
20026,
20234,
20164.077375082117,
671.1472794359029,
20744
],
[
20550,
20800,
20400,
20700,
43034,
58.14434885323194,
80.22592930304018,
54.32628021241189,
25.899649090628287,
19615.952861855985,
20266.5,
20917.047138144015,
-0.06419925869232623,
20198,
20266.5,
20271.261900065692,
651.7796166190527,
-22290
],
[
20950,
21300,
20600,
20750,
65220,
58.75667350906603,
114.89547127163314,
66.44011842425614,
48.455352847377,
19619.188880721464,
20299,
20978.811119278536,
-0.06697976444933607,
20438,
20299,
20367.009520052554,
655.2239297176918,
42930
],
[
20700,
21050,
20550,
20750,
62622,
58.75667350906603,
140.74886772826358,
81.30186828505764,
59.44699944320594,
19607.447212088675,
20314,
21020.552787911325,
-0.06956313753188197,
20588,
20314,
20443.60761604204,
644.136506166428,
42930
],
[
20750,
21050,
20700,
20900,
62865,
60.754282741783925,
171.36621403783647,
99.31473743561341,
72.05147660222306,
19592.62848580115,
20321.5,
21050.37151419885,
-0.07173402693687479,
20770,
20321.5,
20534.886092833636,
623.1267557259689,
105795
],
[
20900,
21000,
20250,
20500,
63386,
53.33559021977919,
161.49244018878017,
111.75027798624677,
49.74216220253339,
19605.81106769743,
20336.5,
21067.18893230257,
-0.07185985123325761,
20720,
20336.5,
20527.90887426691,
632.1891303169712,
42409
],
[
20500,
20550,
20150,
20400,
31426,
51.63795566761127,
143.93899982055882,
118.18802235310919,
25.75097746744963,
19607.47622803603,
20324,
21040.52377196397,
-0.07051011335996556,
20660,
20324,
20502.327099413527,
615.6041924371875,
10983
]
] |
no news data
|
0
|
[
[
10680,
10680,
10240,
10250,
114882,
20.129050262603144,
-525.0011662836114,
-478.6943537370446,
-46.30681254656679,
10311.686281368777,
11336.5,
12361.313718631223,
-0.18079896240130963,
10670,
11336.5,
10833.862771065533,
252.18611923270976,
-1094443
],
[
10350,
10400,
10190,
10280,
49965,
21.49309911731434,
-540.8682752113273,
-491.12913803190116,
-49.73913717942611,
10170.02130578423,
11252,
12333.97869421577,
-0.1923175780689246,
10546,
11252,
10723.090216852426,
249.17282500180193,
-1044478
],
[
10290,
10430,
10240,
10430,
34743,
28.104555504780528,
-535.1702178161031,
-499.93735398874156,
-35.23286382736154,
10095.639661197334,
11172,
12248.360338802666,
-0.1926889256717984,
10478,
11172,
10664.472173481941,
244.94619464453038,
-1009735
],
[
10420,
10520,
10350,
10490,
24468,
30.621417488696665,
-519.8207971467273,
-503.9140426203387,
-15.906754526388568,
10061.745745293345,
11093.5,
12125.254254706655,
-0.1860105926365268,
10406,
11093.5,
10629.577738785554,
239.59289502706392,
-985267
],
[
10520,
10530,
10440,
10490,
23510,
30.62141748869667,
-501.8710140337207,
-503.50543690301515,
1.6344228692944398,
10037.025246365794,
11021,
12004.974753634206,
-0.1785636065028955,
10388,
11021,
10601.662191028443,
228.9076882394165,
-985267
],
[
10440,
10650,
10420,
10540,
81840,
32.89191481957007,
-478.0998618621761,
-498.42432189484737,
20.324460032671254,
10028.269652000436,
10956.5,
11884.730347999564,
-0.16943920923644676,
10446,
10956.5,
10589.329752822754,
228.9857105080296,
-903427
],
[
10570,
10800,
10540,
10790,
43375,
42.94587794072238,
-434.0842883732221,
-485.55631519052235,
51.472026817300275,
10034.369958887808,
10917,
11799.630041112192,
-0.16169827628692718,
10548,
10917,
10629.463802258204,
231.20101690031322,
-860052
],
[
10790,
10840,
10720,
10800,
28212,
43.31172566020103,
-393.85460215397507,
-467.21597258321293,
73.36137042923787,
10054.216534209047,
10877,
11699.783465790953,
-0.15128867625097975,
10622,
10877,
10663.571041806563,
223.25808712171943,
-831840
],
[
10810,
10910,
10770,
10870,
22657,
45.92561752563805,
-352.26320010580093,
-444.22541808773053,
91.9622179819296,
10082.108614374127,
10843.5,
11604.891385625873,
-0.14043277274420127,
10698,
10843.5,
10704.85683344525,
217.31108089873948,
-809183
],
[
10910,
10970,
10780,
10900,
23756,
47.05242152880423,
-313.26978596429035,
-418.0342916630425,
104.76450569875215,
10121.352706361235,
10812,
11502.647293638765,
-0.12775569619658997,
10780,
10812,
10743.885466756201,
215.3602894059724,
-785427
]
] |
no news data
|
0
|
[
[
3720,
3735,
3565,
3570,
43614,
34.682083097477204,
16.143311664833163,
40.40417152394663,
-24.260859859113467,
3582.2126326769803,
3738.75,
3895.2873673230197,
-0.08373780933361133,
3690,
3738.75,
3690.051754697856,
90.59105526120337,
975215
],
[
3620,
3620,
3455,
3500,
50395,
30.476523102958097,
-0.7843898299934153,
32.16645925315862,
-32.950849083152036,
3536.885720987767,
3726,
3915.114279012233,
-0.10151061675374828,
3654,
3726,
3652.041403758285,
95.90597988540313,
924820
],
[
3525,
3555,
3475,
3520,
26572,
32.97720157014851,
-12.442453510213909,
23.244676700484117,
-35.68713021069803,
3504.6319262513225,
3714.25,
3923.8680737486775,
-0.11287235579117048,
3616,
3714.25,
3625.633123006628,
94.76983846501719,
951392
],
[
3520,
3650,
3520,
3650,
36915,
46.45808396403124,
-11.064099373518275,
16.38292148568364,
-27.447020859201913,
3498.4150540835285,
3708.75,
3919.0849459164715,
-0.11342632742377971,
3598,
3708.75,
3630.5064984053024,
97.28627857465881,
988307
],
[
3670,
3720,
3645,
3675,
12055,
48.599232074414395,
-7.863803689514498,
11.533576450644011,
-19.39738014015851,
3495.574265918436,
3703.25,
3910.925734081564,
-0.11215863583693451,
3583,
3703.25,
3639.405198724242,
95.69440153361175,
1000362
],
[
3630,
3675,
3630,
3635,
9334,
45.46632630991893,
-8.457716715556217,
7.535317817403966,
-15.993034532960182,
3490.144763853437,
3695.25,
3900.355236146563,
-0.11101020831963365,
3596,
3695.25,
3638.5241589793936,
92.07337285263948,
991028
],
[
3635,
3660,
3590,
3660,
39683,
47.734106737811615,
-6.832346958573908,
4.661784862208391,
-11.494131820782298,
3490.313595624319,
3687.25,
3884.186404375681,
-0.1068202071330563,
3628,
3687.25,
3642.8193271835153,
90.49670336316524,
1030711
],
[
3660,
3690,
3625,
3630,
14993,
45.299676798272884,
-7.874210004145425,
2.154585888937628,
-10.028795893083053,
3493.5257326058268,
3676.25,
3858.9742673941732,
-0.09940796594038667,
3650,
3676.25,
3640.255461746812,
88.67551026579629,
1015718
],
[
3680,
3680,
3600,
3645,
52756,
46.76167733604172,
-7.404168686526191,
0.24283497384486408,
-7.647003660371055,
3509.934022043626,
3664.25,
3818.565977956374,
-0.08422786543296658,
3649,
3664.25,
3641.20436939745,
88.05583096109655,
1068474
],
[
3690,
3755,
3660,
3705,
53001,
52.25834846181821,
-2.165199919884344,
-0.23877200490097755,
-1.9264279149833665,
3529.2115641009373,
3656.75,
3784.2884358990627,
-0.06975507535328515,
3655,
3656.75,
3653.9634955179604,
89.62327160673252,
1121475
]
] |
no news data
|
0
|
[
[
2430,
2435,
2352,
2355,
51742,
39.02314383822702,
-47.140839284624235,
-60.9893158464578,
13.848476561833564,
2325.0883486480207,
2376.5,
2427.9116513519793,
-0.04326669585691508,
2368,
2376.5,
2370.9613675907103,
89.73280391173692,
-1158128
],
[
2345,
2390,
2310,
2385,
64061,
42.89409185445116,
-42.8703556617038,
-57.365523809507,
14.495168147803206,
2326.8140236747035,
2377.75,
2428.6859763252965,
-0.04284384508488819,
2373,
2377.75,
2373.7690940725684,
89.03760363232713,
-1094067
],
[
2375,
2415,
2320,
2355,
34011,
40.14926713951904,
-41.42914649090653,
-54.17824834578691,
12.74910185488038,
2325.475949489687,
2375,
2424.524050510313,
-0.04170446358763193,
2368,
2375,
2370.0152752580548,
89.46348908716092,
-1128078
],
[
2385,
2455,
2365,
2390,
75877,
44.60310150231257,
-37.0358441891035,
-50.749767514450234,
13.713923325346734,
2326.206708119265,
2374.25,
2422.293291880735,
-0.04047028904347484,
2375,
2374.25,
2374.012220206444,
90.21609700950657,
-1052201
],
[
2400,
2445,
2365,
2365,
35884,
42.18813261889517,
-35.166039318014555,
-47.6330218751631,
12.466982557148548,
2326.312399301929,
2372.25,
2418.187600698071,
-0.03872913959158692,
2370,
2372.25,
2372.2097761651553,
89.48637579454181,
-1088085
],
[
2395,
2400,
2340,
2365,
40789,
42.18813261889516,
-33.30033989687081,
-44.766485479504645,
11.466145582633835,
2325.611258377966,
2371.25,
2416.888741622034,
-0.03849340358210573,
2372,
2371.25,
2370.7678209321243,
87.3802060949317,
-1088085
],
[
2405,
2405,
2330,
2355,
35910,
41.15443739956054,
-32.25683932592483,
-42.26455624878868,
10.00771692286385,
2324.0421174597154,
2369.75,
2415.4578825402846,
-0.0385761219877916,
2366,
2369.75,
2367.6142567456995,
86.49590565957944,
-1123995
],
[
2355,
2410,
2350,
2395,
38699,
46.7724575768318,
-27.88079939910449,
-39.387804878851846,
11.507005479747356,
2323.916647259739,
2371,
2418.083352740261,
-0.03971602930431129,
2374,
2371,
2373.09140539656,
84.60334096960949,
-1085296
],
[
2395,
2425,
2350,
2390,
41521,
46.17897420801541,
-24.533408580095966,
-36.41692561910067,
11.883517039004701,
2323.805798653233,
2371.5,
2419.194201346767,
-0.04022281370167989,
2374,
2371.5,
2376.473124317248,
83.91738804320882,
-1126817
],
[
2390,
2400,
2360,
2370,
39301,
43.78568497869534,
-23.226667527253994,
-33.778874000731335,
10.55220647347734,
2323.5806343544064,
2371.25,
2418.9193656455936,
-0.040206107028439554,
2375,
2371.25,
2375.1784994537984,
80.7804317544082,
-1166118
]
] |
no news data
|
0
|
[
[
7510,
7740,
7120,
7130,
48764,
31.116948890253887,
-104.15748524504488,
-29.38436893833482,
-74.77311630671007,
7191.879982701857,
7764.5,
8337.120017298143,
-0.14749694566247473,
7488,
7764.5,
7524.922388970711,
307.5667907094868,
-245415
],
[
7040,
7280,
7040,
7240,
14806,
35.583084395455565,
-123.42178001696448,
-48.19185115406076,
-75.22992886290372,
7125.718740806647,
7743.5,
8361.281259193353,
-0.15956124728955975,
7420,
7743.5,
7467.937911176569,
302.7405913730949,
-230609
],
[
7170,
7440,
7110,
7160,
8771,
33.8634628719905,
-143.49013882667896,
-67.25150868858441,
-76.23863013809455,
7041.174054115123,
7708,
8374.825945884877,
-0.17302178149581657,
7322,
7708,
7406.350328941256,
304.6876919893024,
-239380
],
[
7290,
7470,
7220,
7300,
7354,
39.38420916250644,
-146.4099055428187,
-83.08318805943128,
-63.32671748338743,
6998.389148730986,
7672,
8345.610851269015,
-0.17560241169682347,
7260,
7672,
7385.080263153005,
305.0671425614951,
-232026
],
[
7520,
7520,
7300,
7370,
3575,
41.991575737107084,
-141.44493752221206,
-94.75553795198745,
-46.68939957022461,
6972.5739089106555,
7640.5,
8308.426091089344,
-0.17483831976685937,
7240,
7640.5,
7382.064210522404,
298.99091809281686,
-228451
],
[
7380,
7460,
7340,
7350,
3408,
41.443065385433904,
-137.53853878786595,
-103.31213811916315,
-34.226400668702794,
6947.223444200173,
7610.5,
8273.776555799826,
-0.17430564504298715,
7284,
7610.5,
7375.651368417924,
286.2058525147585,
-231859
],
[
7290,
7480,
7290,
7440,
2625,
44.92917799979539,
-125.73109204400043,
-107.79592890413062,
-17.935163139869815,
6958.985646100253,
7575,
8191.014353899747,
-0.16264405383491676,
7324,
7575,
7388.521094734339,
279.33400590656146,
-229234
],
[
7450,
7500,
7200,
7380,
13679,
43.08752399783068,
-119.83373528406082,
-110.20349018011667,
-9.630245103944148,
6966.7360303077085,
7540,
8113.2639696922915,
-0.15205940840644339,
7368,
7540,
7386.816875787472,
280.8101483418071,
-242913
],
[
7400,
7560,
7300,
7350,
13276,
42.15704952332789,
-116.24083485636856,
-111.41095911536706,
-4.829875741001501,
7005.804941112024,
7498.5,
7991.195058887976,
-0.1314116313630663,
7378,
7498.5,
7379.4535006299775,
279.32370917453517,
-256189
],
[
7350,
7570,
7320,
7560,
15650,
50.25515983817138,
-95.34906574799061,
-108.19858044189178,
12.84951469390117,
7068.957844577417,
7471,
7873.042155422583,
-0.10762740072884036,
7416,
7471,
7415.5628005039825,
277.22915851921124,
-240539
]
] |
no news data
|
0
|
[
[
758,
758,
739,
742,
9759,
32.10575287480038,
-10.386518417562684,
-9.042319346823371,
-1.3441990707393128,
742.9560085256173,
767.6000000000001,
792.2439914743829,
-0.06421050410209171,
753.8,
767.6000000000001,
757.7959059721319,
23.933024880173562,
-200229
],
[
743,
743,
731,
732,
6660,
28.952598803639066,
-11.905418689458543,
-9.614939215350406,
-2.290479474108137,
736.5043287510305,
765.8500000000001,
795.1956712489698,
-0.0766355585270475,
746.1999999999999,
765.8500000000001,
752.6367247777055,
23.080665960161166,
-206889
],
[
735,
750,
730,
742,
18444,
35.74826271052086,
-12.162045185223633,
-10.124360409325051,
-2.0376847758985814,
733.3099579490253,
764.3500000000001,
795.390042050975,
-0.08121944672198567,
743.5999999999999,
764.3500000000001,
750.5093798221644,
22.860618391578225,
-188445
],
[
734,
755,
710,
749,
31025,
40.06955758226165,
-11.666102466119696,
-10.432708820683981,
-1.233393645435715,
731.8914538625062,
762.8500000000001,
793.8085461374941,
-0.08116548767777138,
742.4000000000001,
762.8500000000001,
750.2075038577316,
24.442002792179782,
-157420
],
[
755,
755,
737,
747,
7505,
39.25716747356123,
-11.304140478603813,
-10.606995152267949,
-0.697145326335864,
730.4988767855981,
761.2500000000002,
792.0011232144024,
-0.08079112831370015,
742.4,
761.2500000000002,
749.5660030861852,
23.98185973559551,
-164925
],
[
747,
750,
740,
749,
2174,
40.55509195051626,
-10.732185753585895,
-10.632033272531539,
-0.10015248105435681,
729.8153093232995,
759.7000000000002,
789.5846906767008,
-0.07867497874608566,
743.8,
759.7000000000002,
749.4528024689482,
22.98315546876726,
-162751
],
[
750,
750,
739,
747,
8204,
39.64286253409731,
-10.321313125682082,
-10.569889243161647,
0.24857611747956554,
729.4989339761286,
757.9500000000003,
786.401066023872,
-0.07507372788144784,
746.8000000000001,
757.9500000000003,
748.9622419751586,
22.127215792426743,
-170955
],
[
740,
760,
740,
757,
13987,
46.16350178035606,
-9.084061771903407,
-10.27272374891,
1.1886619770065927,
730.3098826769409,
756.8000000000002,
783.2901173230595,
-0.07000559546263022,
749.8000000000001,
756.8000000000002,
750.5697935801269,
21.975271807253403,
-156968
],
[
749,
756,
749,
755,
4571,
45.113753479917555,
-8.170727386214594,
-9.852324476370919,
1.681597090156325,
730.0926858187727,
756.5500000000002,
783.0073141812277,
-0.06994201092122793,
751,
756.5500000000002,
751.4558348641016,
20.977038106735304,
-161539
],
[
755,
760,
749,
755,
8864,
45.11375347991756,
-7.362038310404728,
-9.35426724317768,
1.992228932772953,
730.5575800965265,
755.5500000000002,
780.5424199034738,
-0.06615689207457787,
752.6,
755.5500000000002,
752.1646678912813,
20.26439252768278,
-161539
]
] |
no news data
|
0
|
[
[
4765,
4790,
4735,
4740,
4292,
44.61436864565766,
-5.6915488140457455,
0.5034105502728277,
-6.194959364318573,
4755.516781917442,
4810,
4864.483218082558,
-0.022654144732872295,
4796,
4810,
4796.231669675408,
62.79467204211645,
-9433
],
[
4740,
4785,
4735,
4750,
1712,
46.26056444689738,
-9.27902350030945,
-1.4530762598436278,
-7.825947240465822,
4751.824991693972,
4809.25,
4866.675008306028,
-0.02388106598992685,
4779,
4809.25,
4786.985335740326,
61.88076689625099,
-7721
],
[
4785,
4785,
4730,
4785,
2463,
51.674504272739846,
-9.19195639125337,
-3.0008522861255766,
-6.191104105127794,
4750.632605194766,
4808.75,
4866.867394805234,
-0.024171518504906158,
4775,
4808.75,
4786.588268592261,
61.38928354651878,
-5258
],
[
4760,
4790,
4740,
4740,
2541,
45.34871830234528,
-12.608733369728725,
-4.922428502846207,
-7.686304866882518,
4739.71445279888,
4804,
4868.28554720112,
-0.026763341882231347,
4762,
4804,
4777.270614873809,
60.57576329319601,
-7799
],
[
4740,
4830,
4740,
4820,
2554,
55.725331912604744,
-8.760239738964628,
-5.689990750069892,
-3.070248988894736,
4740.474215844897,
4803,
4865.525784155103,
-0.026036137478702013,
4767,
4803,
4785.816491899048,
62.67749448653916,
-5245
],
[
4820,
4820,
4800,
4820,
358,
55.725331912604744,
-5.645206384502671,
-5.681033876956448,
0.0358274924537767,
4740.482676956037,
4803.25,
4866.017323043963,
-0.026135355454728854,
4783,
4803.25,
4792.653193519238,
59.62910202321494,
-5245
],
[
4800,
4815,
4765,
4780,
500,
50.19839512459741,
-6.331203541154537,
-5.811067809796066,
-0.5201357313584705,
4738.23249308883,
4801.75,
4865.26750691117,
-0.026455982469378928,
4789,
4801.75,
4790.122554815391,
59.298451878699595,
-5745
],
[
4780,
4830,
4775,
4800,
1542,
52.723237385996384,
-5.201073637777881,
-5.68906897539243,
0.4879953376145485,
4738.140165199484,
4800.25,
4862.359834800516,
-0.02587775003406747,
4792,
4800.25,
4792.098043852313,
58.991419601649625,
-4203
],
[
4760,
4845,
4760,
4835,
5214,
56.84640184605167,
-1.4643499398298445,
-4.844125168279913,
3.379775228450068,
4738.140165199484,
4800.25,
4862.359834800516,
-0.02587775003406747,
4811,
4800.25,
4800.678435081851,
60.84917534438894,
1011
],
[
4820,
4820,
4770,
4790,
1651,
50.72143662598476,
-2.109773254089305,
-4.297254785441791,
2.1874815313524865,
4737.361675384076,
4798.5,
4859.638324615924,
-0.02548226513115512,
4805,
4798.5,
4798.542748065481,
61.145662819789734,
-640
]
] |
no news data
|
0
|
[
[
46050,
47150,
45850,
46100,
21385,
41.04980176008668,
-1069.7969779593186,
-854.4761469457869,
-215.3208310135317,
45575.144740566495,
48387.5,
51199.855259433505,
-0.11624304869784573,
46540,
48387.5,
47045.4182225704,
1123.0881207801488,
41520
],
[
45900,
46600,
45100,
45800,
20677,
39.34541299462366,
-1115.5286097843782,
-906.6866395135053,
-208.84197027087293,
45239.66302291745,
48182.5,
51125.33697708255,
-0.12215376857085257,
46300,
48182.5,
46796.33457805632,
1150.010397867281,
20843
],
[
45350,
46050,
45150,
45800,
14544,
39.34541299462366,
-1138.6456591084643,
-953.0784434324971,
-185.5672156759672,
44946.14324582882,
47992.5,
51038.85675417118,
-0.12695136757498282,
46050,
47992.5,
46597.06766244506,
1132.1525123053323,
20843
],
[
45500,
46500,
45500,
46150,
9185,
42.57167690586218,
-1115.8610606118527,
-985.6349668683682,
-130.2260937434845,
44836.65523689894,
47785,
50733.34476310106,
-0.1234004295532513,
45980,
47785,
46507.65412995605,
1122.7130471406656,
30028
],
[
46250,
46600,
45500,
45500,
11478,
38.47829678679075,
-1137.1453659422987,
-1015.9370466831543,
-121.20831925914433,
44663.552538609336,
47550,
50436.447461390664,
-0.12140683328667357,
45870,
47550,
46306.12330396484,
1121.0906866306182,
18550
],
[
45500,
46450,
45450,
46450,
12688,
46.56517078098699,
-1065.0787064041215,
-1025.765378627348,
-39.313327776773576,
44724.343745898885,
47362.5,
50000.656254101115,
-0.11140274496072274,
45940,
47362.5,
46334.89864317187,
1112.4413518712881,
31238
],
[
46650,
46850,
46050,
46850,
11992,
49.5709310880571,
-964.5697428753047,
-1013.5262514769393,
48.956508601634596,
44799.80331779696,
47225,
49650.19668220304,
-0.102708170765613,
46150,
47225,
46437.9189145375,
1090.1241124519104,
43230
],
[
46400,
47400,
46300,
46900,
13007,
49.949922501010704,
-870.8425521575627,
-984.989511613064,
114.14695945550125,
44945.962185595,
47087.5,
49229.037814405,
-0.09095992840584008,
46370,
47087.5,
46530.33513163,
1090.8295329910598,
56237
],
[
46350,
47150,
46100,
46900,
18636,
49.9499225010107,
-787.4854363284758,
-945.4886965561465,
158.0032602276707,
44931.34403453111,
47035,
49138.65596546889,
-0.08945066293053641,
46520,
47035,
46604.26810530401,
1087.9131377774127,
56237
],
[
46900,
47050,
46250,
47050,
10294,
51.22528539891821,
-701.2371497236018,
-896.6383871896376,
195.4012374660358,
45006.8609227118,
46950,
48893.1390772882,
-0.08277482757351227,
46830,
46950,
46693.41448424321,
1067.3479136504548,
66531
]
] |
no news data
|
0
|
[
[
5140,
5260,
5040,
5100,
26476,
42.08593816156486,
-193.88956917743235,
-177.61569815059903,
-16.27387102683332,
5096.823408136468,
5479,
5861.176591863532,
-0.13950596527232412,
5246,
5479,
5299.951244029154,
207.80582358090797,
-275695
],
[
5100,
5230,
5100,
5210,
14413,
46.62534876230859,
-190.5823898293238,
-180.209036486344,
-10.373353342979811,
5077.942692504328,
5450.5,
5823.057307495672,
-0.13670573616940535,
5220,
5450.5,
5281.960995223323,
202.24826475370025,
-261282
],
[
5150,
5440,
5150,
5350,
27558,
51.80324426471001,
-174.6513246440054,
-179.09749411787627,
4.446169473870867,
5076.242905488287,
5433.5,
5790.757094511713,
-0.1315016451685702,
5224,
5433.5,
5295.568796178659,
208.51624584272167,
-233724
],
[
5320,
5410,
5280,
5340,
14288,
51.41953435245583,
-160.97711317808262,
-175.47341792991753,
14.496304751834913,
5081.8250361404525,
5414.5,
5747.1749638595475,
-0.1228829860040807,
5230,
5414.5,
5304.455036942927,
202.90794256824157,
-248012
],
[
5340,
5340,
5190,
5210,
40529,
46.588372027567026,
-158.79957299050147,
-172.13864894203434,
13.339075951532863,
5060.312395732439,
5396.5,
5732.687604267561,
-0.12459468331976697,
5242,
5396.5,
5285.564029554342,
199.12880381336717,
-288541
],
[
5190,
5360,
5190,
5300,
30372,
50.08491707546096,
-148.10435406301713,
-167.33178996623093,
19.227435903213802,
5060.065796237966,
5380,
5699.934203762034,
-0.1189346482386742,
5282,
5380,
5288.451223643474,
197.04817496955522,
-258169
],
[
5270,
5440,
5230,
5390,
38854,
53.37217056476248,
-130.85762294817232,
-160.0369565626192,
29.179333614446875,
5062.868044087249,
5371.5,
5680.131955912751,
-0.11491462567727877,
5318,
5371.5,
5308.760978914779,
197.9733053288727,
-219315
],
[
5320,
5510,
5310,
5360,
42236,
52.139542524313455,
-118.24713420636454,
-151.6789920913683,
33.43185788500375,
5066.853598928761,
5361,
5655.146401071239,
-0.10973564673428049,
5320,
5361,
5319.008783131823,
198.1180692339532,
-261551
],
[
5370,
5400,
5320,
5390,
13641,
53.30101599168053,
-104.62641357723896,
-142.2684763885424,
37.64206281130345,
5100.094002996199,
5345,
5589.905997003801,
-0.09163928793406946,
5330,
5345,
5333.207026505459,
189.68106428867085,
-247910
],
[
5400,
5470,
5290,
5350,
67178,
51.506218181783424,
-95.95346820026407,
-133.00547475088675,
37.05200655062268,
5121.077215425558,
5332,
5542.922784574442,
-0.07911582317120845,
5358,
5332,
5336.565621204368,
188.98955969662293,
-315088
]
] |
no news data
|
0
|
[
[
25800,
26100,
25400,
25550,
135550,
29.121331133813175,
-1414.5635049888115,
-1408.392291396088,
-6.171213592723461,
24228.454320669138,
27430,
30631.545679330862,
-0.23343388110323457,
25740,
27430,
26167.890923135237,
811.429565158398,
-1788337
],
[
25600,
25800,
25450,
25600,
95062,
29.800687367437384,
-1379.2728905953081,
-1402.5684112359322,
23.29552064062409,
24062.68963412393,
27250,
30437.31036587607,
-0.23393103602760149,
25720,
27250,
26054.31273850819,
778.4703105042267,
-1693275
],
[
25600,
25750,
25450,
25600,
100056,
29.800687367437384,
-1335.9053392545793,
-1389.2357968396618,
53.33045758508251,
23960.492399038027,
27060,
30159.507600961973,
-0.2290840798937157,
25670,
27060,
25963.450190806554,
744.2938597539248,
-1693275
],
[
25600,
26150,
25600,
25700,
132869,
31.327426018415782,
-1278.7267125431317,
-1367.133979980356,
88.40726743722416,
24019.75664764962,
26845,
29670.24335235038,
-0.21048562878378682,
25680,
26845,
25910.760152645245,
730.4157269143589,
-1560406
],
[
26000,
26050,
25650,
25850,
125135,
33.658173415228475,
-1207.390447027974,
-1335.1852733898795,
127.7948263619055,
24205.720274864736,
26637.5,
29069.279725135264,
-0.18258317973798321,
25660,
26637.5,
25898.6081221162,
706.8146035633332,
-1435271
],
[
26000,
26200,
25750,
25800,
134858,
33.25303207371059,
-1141.7293792080854,
-1296.4940945535207,
154.7647153454352,
24575.81810407669,
26425,
28274.18189592331,
-0.13995700252967339,
25710,
26425,
25878.88649769296,
688.4707033088094,
-1570129
],
[
25850,
26000,
25750,
25900,
116393,
34.939765007684116,
-1069.29715366022,
-1251.0547063748606,
181.75755271464072,
24568.505340521584,
26337.5,
28106.494659478416,
-0.13433276958545162,
25770,
26337.5,
25883.109198154372,
657.1513673581802,
-1453736
],
[
25800,
26000,
25800,
25900,
139381,
34.93976500768412,
-1000.3625364513791,
-1200.9162723901643,
200.55373593878517,
24541.82474389178,
26272.5,
28003.17525610822,
-0.13174804499824694,
25830,
26272.5,
25886.4873585235,
624.4976982611674,
-1453736
],
[
25900,
26150,
25500,
25500,
253109,
31.27352436524467,
-966.862622268367,
-1154.105542365805,
187.24292009743795,
24599.92292817001,
26145,
27690.07707182999,
-0.11819292957200153,
25790,
26145,
25809.1898868188,
626.3192912425127,
-1706845
],
[
25600,
26050,
25600,
26000,
153592,
39.779772992355085,
-889.7118334096704,
-1101.226800574578,
211.5149671649076,
24744.14274980198,
26050,
27355.85725019802,
-0.1002577543338211,
25820,
26050,
25847.351909455043,
620.867913296619,
-1553253
]
] |
no news data
|
0
|
[
[
2395,
2405,
2355,
2385,
106865,
28.804238099104854,
-52.392334226790354,
-54.46008319516732,
2.067748968376968,
2360.6561916416754,
2461.5,
2562.3438083583246,
-0.08193687455480367,
2410,
2461.5,
2420.64392575453,
55.862435226730554,
-1899537
],
[
2380,
2415,
2375,
2395,
83004,
31.0293405592672,
-51.389866096185415,
-53.84603977537094,
2.4561736791855253,
2352.942844289214,
2456.25,
2559.557155710786,
-0.08411778582048732,
2405,
2456.25,
2415.515140603624,
54.72940413910694,
-1816533
],
[
2405,
2420,
2390,
2400,
52340,
32.170817499596,
-49.619956693618406,
-53.000823159020435,
3.380866465402029,
2347.779641464924,
2450.75,
2553.720358535076,
-0.0840317115455071,
2402,
2450.75,
2412.412112482899,
52.963018129170734,
-1764193
],
[
2420,
2450,
2400,
2420,
79589,
36.684756833100295,
-46.0723643503693,
-51.61513139729021,
5.542767046920915,
2348.542355932674,
2445.25,
2541.957644067326,
-0.07909836954693865,
2401,
2445.25,
2413.9296899863193,
52.75137397708711,
-1684604
],
[
2420,
2440,
2410,
2430,
78096,
38.87509913429568,
-41.970149672890784,
-49.68613505241033,
7.7159853795195446,
2353.8201020108772,
2439.75,
2525.6798979891228,
-0.07044155998698454,
2406,
2439.75,
2417.1437519890555,
51.12627583586661,
-1606508
],
[
2435,
2455,
2410,
2425,
208276,
38.16418943103518,
-38.6767319093633,
-47.48425442380093,
8.807522514437629,
2359.6738857856362,
2434.5,
2509.3261142143638,
-0.061471443182882536,
2414,
2434.5,
2418.715001591245,
50.688684704733284,
-1814784
],
[
2420,
2470,
2405,
2445,
181488,
42.67959589784981,
-34.06021677372928,
-44.799446893786595,
10.739230120057314,
2365.086327346894,
2431.25,
2497.413672653106,
-0.05442769986887898,
2424,
2431.25,
2423.972001272996,
51.71092151153805,
-1633296
],
[
2450,
2490,
2450,
2480,
179899,
49.61372295108185,
-27.2631155503841,
-41.2921806251061,
14.029065074721998,
2370.060011418647,
2429.75,
2489.439988581353,
-0.04913261741442798,
2440,
2429.75,
2435.1776010183967,
51.231569974999616,
-1453397
],
[
2480,
2500,
2455,
2475,
175962,
48.70723369821738,
-22.025920967416823,
-37.43892869356824,
15.41300772615142,
2370.6603427681816,
2429.5,
2488.3396572318184,
-0.0484376680237237,
2451,
2429.5,
2443.1420808147177,
50.78645783392822,
-1629359
],
[
2480,
2505,
2455,
2490,
181702,
51.56623908795641,
-16.475116995377903,
-33.24616635393018,
16.771049358552276,
2369.883921387642,
2429.75,
2489.616078612358,
-0.04927756239313328,
2463,
2429.75,
2452.513664651774,
50.73028227436192,
-1447657
]
] |
no news data
|
0
|
[
[
6230,
6240,
6130,
6170,
35496,
36.50319063400784,
-165.08674025951495,
-169.12057695946842,
4.0338366999534685,
6154.521032382675,
6403.5,
6652.478967617325,
-0.07776340052075427,
6254,
6403.5,
6291.214176439393,
140.79428499491794,
-715401
],
[
6120,
6250,
6120,
6250,
33984,
42.65906718992117,
-158.82313188188982,
-167.0610879439527,
8.237956062062892,
6136.54975812516,
6392.5,
6648.45024187484,
-0.08007829233471718,
6256,
6392.5,
6282.971341151515,
140.0232646381381,
-681417
],
[
6270,
6350,
6250,
6320,
27800,
47.45893834510456,
-146.52175059592355,
-162.9532204743469,
16.431469878423343,
6132.655596455531,
6382,
6631.344403544469,
-0.07813989456109967,
6256,
6382,
6290.377072921212,
137.16446002112824,
-653617
],
[
6320,
6470,
6320,
6440,
59392,
54.49166393335695,
-125.64150314286326,
-155.49087700805018,
29.84937386518692,
6138.148203389678,
6376.5,
6614.851796610322,
-0.07475944377333076,
6282,
6376.5,
6320.30165833697,
138.08128430533336,
-594225
],
[
6440,
6480,
6360,
6370,
29430,
50.265051402588334,
-113.43456849282575,
-147.0796153050053,
33.645046812179544,
6141.364519909836,
6368.5,
6595.635480090164,
-0.07133091939708364,
6310,
6368.5,
6330.241326669577,
136.78976399780956,
-623655
],
[
6440,
6440,
6370,
6390,
38747,
51.42435603824779,
-100.98258757336225,
-137.8602097586767,
36.877622185314436,
6151.042688822007,
6360,
6568.957311177993,
-0.06570984628238767,
6354,
6360,
6342.193061335662,
132.0190665693946,
-584908
],
[
6360,
6430,
6330,
6390,
27482,
51.42435603824779,
-90.07596334787559,
-128.30336047651647,
38.22739712864089,
6159.190543927399,
6353,
6546.809456072601,
-0.06101352308282741,
6382,
6353,
6351.7544490685295,
129.73199038586642,
-584908
],
[
6400,
6450,
6390,
6420,
36113,
53.31736171866574,
-78.11121828975502,
-118.2649320391642,
40.15371374940918,
6166.201805881279,
6348.5,
6530.798194118721,
-0.05743032027052716,
6402,
6348.5,
6365.403559254824,
124.75113392973311,
-548795
],
[
6430,
6470,
6390,
6390,
30802,
51.169865967555,
-70.24013634063158,
-108.65997289945769,
38.419836558826105,
6173.778874032573,
6343,
6512.221125967427,
-0.053356810962455245,
6392,
6343,
6370.32284740386,
121.5546243633236,
-579597
],
[
6400,
6470,
6360,
6410,
63703,
52.54221490891895,
-61.67743525410333,
-99.26346537038683,
37.586030116283496,
6190.78578799943,
6336.5,
6482.21421200057,
-0.0459920183068161,
6400,
6336.5,
6378.258277923088,
120.72929405165763,
-515894
]
] |
no news data
|
0
|
[
[
1516,
1690,
1516,
1576,
182234,
74.36905135323032,
25.80695249210862,
7.732909777863163,
18.074042714245458,
1306.0560096757426,
1406.1,
1506.1439903242572,
-0.14229996490186655,
1463.6000000000001,
1406.1,
1452.3316183165045,
64.52156443775608,
308973
],
[
1561,
1576,
1539,
1555,
37905,
68.96340868251036,
33.16042273942958,
12.818412370176446,
20.34201036925313,
1295.5309984243925,
1414.8,
1534.0690015756074,
-0.16860192476054212,
1495.4,
1414.8,
1472.8652946532036,
62.5557384064878,
271068
],
[
1540,
1832,
1540,
1604,
1297958,
73.7567110280833,
42.45262395611212,
18.745254687363584,
23.707369268748536,
1279.9700683038518,
1425.45,
1570.9299316961483,
-0.20411790199045668,
1534.8,
1425.45,
1499.092235722563,
78.94461423459582,
1569026
],
[
1640,
1679,
1595,
1612,
78839,
74.45049130558085,
49.8872246363494,
24.973648677160746,
24.913575959188655,
1268.9777827574073,
1436,
1603.0222172425927,
-0.23262147248271958,
1572.4,
1436,
1521.6737885780506,
79.30571321783897,
1647865
],
[
1648,
1690,
1600,
1689,
127050,
79.94582340891269,
61.285988991106706,
32.236116739949935,
29.04987225115677,
1250.2146869548299,
1450.6000000000001,
1650.9853130451704,
-0.2762792128018341,
1607.2,
1450.6000000000001,
1555.1390308624404,
80.06959084513619,
1774915
],
[
1689,
1689,
1590,
1616,
185250,
65.55096769859084,
63.69486717228574,
38.527866826417096,
25.167000345868644,
1250.828209257509,
1461.95,
1673.0717907424912,
-0.28882217687676204,
1615.2,
1461.95,
1567.3112246899525,
81.42176292762646,
1589665
],
[
1616,
1658,
1582,
1596,
83631,
62.24421042701791,
63.26085586497834,
43.47446463412935,
19.78639123084899,
1254.866590495954,
1471.85,
1688.833409504046,
-0.2948444603784978,
1623.4,
1471.85,
1573.0489797519622,
81.03449414708172,
1506034
],
[
1627,
1627,
1564,
1586,
47656,
60.598181404150644,
61.40217628386881,
47.060006964077246,
14.342169319791566,
1263.675647351303,
1482.05,
1700.4243526486969,
-0.29469228791025526,
1619.8000000000002,
1482.05,
1575.63918380157,
79.74631599371874,
1458378
],
[
1606,
1606,
1528,
1537,
71623,
53.177448724305755,
55.33737403332589,
48.71548037792698,
6.621893655398907,
1276.0427981802736,
1489.9999999999998,
1703.957201819726,
-0.28719087492580697,
1604.8000000000002,
1489.9999999999998,
1567.9113470412562,
79.62157913702454,
1386755
],
[
1550,
1553,
1510,
1541,
109506,
53.67614995275194,
50.274211312435455,
49.02722656482868,
1.2469847476067741,
1288.9689864547308,
1497.8999999999999,
1706.831013545269,
-0.2789652360575059,
1575.2000000000003,
1497.8999999999999,
1562.529077633005,
77.0057520558085,
1496261
]
] |
no news data
|
0
|
[
[
3000,
3000,
2800,
2820,
104867,
45.834211133787754,
8.975089442311855,
95.6309988409869,
-86.65590939867505,
2583.6049596904363,
3112.75,
3641.8950403095637,
-0.3399855692295004,
2882,
3112.75,
2942.786174420935,
191.8504019833344,
-2237695
],
[
2820,
2845,
2755,
2835,
58011,
46.46814449087663,
-2.7079328515028465,
75.96321250248896,
-78.6711453539918,
2553.173340049438,
3095.25,
3637.326659950562,
-0.35026357156970317,
2878,
3095.25,
2921.228939536748,
184.57537327023908,
-2179684
],
[
2830,
2845,
2765,
2815,
45950,
45.70014743840651,
-13.425879858320513,
58.085394030327066,
-71.51127388864758,
2522.631594548383,
3077.5,
3632.368405451617,
-0.36059685163386973,
2865,
3077.5,
2899.9831516293984,
177.1057037509363,
-2225634
],
[
2815,
2890,
2815,
2865,
27266,
48.01338611539554,
-17.68152631826797,
42.93200996060806,
-60.61353627887603,
2502.052478988409,
3064.25,
3626.447521011591,
-0.36693972163602256,
2863,
3064.25,
2892.9865213035187,
169.812439197298,
-2198368
],
[
2875,
2880,
2790,
2800,
33295,
45.31096431704273,
-25.999408572434277,
29.145726253999598,
-55.145134826433875,
2473.9129255583193,
3045.25,
3616.5870744416807,
-0.37523163907178764,
2827,
3045.25,
2874.389217042815,
164.11155068320528,
-2231663
],
[
2785,
2825,
2745,
2780,
32543,
44.48136154490902,
-33.81541992743769,
16.553497017712143,
-50.368916945149834,
2447.3910794704734,
3021.5,
3595.6089205295266,
-0.3800158335459385,
2819,
3021.5,
2855.511373634252,
158.10358277726206,
-2264206
],
[
2780,
2800,
2755,
2760,
26923,
43.62125990053519,
-41.149156232041605,
5.012966367761393,
-46.162122599803,
2420.040134948251,
3000.75,
3581.459865051749,
-0.38704314924718763,
2804,
3000.75,
2836.4090989074016,
150.02475543602907,
-2291129
],
[
2785,
2825,
2770,
2795,
34654,
45.60354023988009,
-43.6340019837171,
-4.716427302534305,
-38.91757468118279,
2400.179757150161,
2981.75,
3563.320242849839,
-0.3900865215727938,
2800,
2981.75,
2828.127279125921,
143.95155861916984,
-2256475
],
[
2795,
2805,
2700,
2735,
95485,
42.823808507080116,
-49.86988965829232,
-13.74711977368591,
-36.12276988460641,
2384.2945254664487,
2952.25,
3520.2054745335513,
-0.38476109715203743,
2774,
2952.25,
2809.501823300737,
141.16930443208628,
-2351960
],
[
2735,
2795,
2725,
2745,
57556,
43.44257584498855,
-53.38951801121266,
-21.675599421191258,
-31.7139185900214,
2421.6623256285397,
2910,
3398.3376743714603,
-0.33562726760925105,
2763,
2910,
2796.60145864059,
136.08578268693725,
-2294404
]
] |
no news data
|
0
|
[
[
27800,
27800,
26900,
26950,
95714,
36.60778778983976,
-5.118888528151729,
305.692753965691,
-310.8116424938427,
26257.05993038928,
28722.5,
31187.94006961072,
-0.17167308344403995,
28400,
28722.5,
28462.98013224601,
1172.688475594226,
478511
],
[
27000,
27200,
26750,
27050,
62419,
37.36690834095537,
-127.2564753917286,
219.10290809420707,
-346.35938348593567,
26458.464662495306,
28765,
31071.535337504694,
-0.16037096036882978,
27950,
28765,
28180.38410579681,
1121.0678701946385,
540930
],
[
26950,
27350,
26800,
27150,
72962,
38.164349157223725,
-213.52089273052115,
132.57814792926143,
-346.0990406597826,
26478.735122941456,
28770,
31061.264877058544,
-0.15928153472774026,
27420,
28770,
27974.30728463745,
1080.2773080378786,
613892
],
[
27600,
27850,
27200,
27650,
103615,
42.13160951155649,
-238.78764827823034,
58.304988687763085,
-297.0926369659934,
26414.67361671555,
28745,
31075.32638328445,
-0.16213785933445465,
27310,
28745,
27909.445827709962,
1053.1146431780303,
717507
],
[
27650,
27900,
27500,
27550,
69714,
41.557342052001694,
-263.83952059306466,
-6.12391316840246,
-257.7156074246622,
26323.50181031506,
28707.5,
31091.49818968494,
-0.1660888750107072,
27270,
28707.5,
27837.55666216797,
1006.4635972367424,
647793
],
[
27400,
27800,
27200,
27400,
56662,
40.66203660434857,
-292.42614966488327,
-63.38436046769863,
-229.04178919718464,
26205.374176835212,
28657.5,
31109.625823164788,
-0.17113326864972786,
27360,
28657.5,
27750.045329734377,
977.4304831484037,
591131
],
[
27700,
27850,
27300,
27550,
78861,
42.00752450026985,
-299.5247775739699,
-110.6124438889529,
-188.91233368501702,
26096.663297908814,
28597.5,
31098.336702091186,
-0.17489897383276065,
27460,
28597.5,
27710.036263787504,
946.8997343520892,
669992
],
[
27300,
27750,
27300,
27500,
116297,
41.66835488261944,
-305.6615968466285,
-149.62227448048802,
-156.0393223661405,
25989.874686724495,
28537.5,
31085.125313275505,
-0.17854579506092016,
27530,
28537.5,
27668.029011030005,
911.4068961840828,
553695
],
[
27400,
27850,
27200,
27850,
205737,
45.015051890212185,
-279.06609517311153,
-175.5110386190127,
-103.55505655409883,
25930.48506689759,
28495,
31059.51493310241,
-0.1799975387332803,
27570,
28495,
27704.423208824006,
892.734975028077,
759432
],
[
28100,
28300,
27850,
28200,
111588,
48.21470785569745,
-227.12869534146012,
-185.8345699635022,
-41.294125377957926,
26245.49308331632,
28320,
30394.50691668368,
-0.1465047257544972,
27700,
28320,
27803.538567059208,
861.1110482403571,
871020
]
] |
no news data
|
0
|
[
[
41700,
41800,
41050,
41350,
120040,
27.137623277687783,
-1682.6075393900392,
-1360.2002924413991,
-322.40724694864,
40283.32652346231,
44620,
48956.67347653769,
-0.19438249558662885,
41710,
44620,
42615.40424583261,
1499.7070228007103,
-861903
],
[
41300,
41750,
40950,
41600,
116706,
28.987160495090826,
-1677.1041375281566,
-1423.5810614587508,
-253.52307606940576,
39918.56672519933,
44392.5,
48866.43327480067,
-0.2015625736239532,
41630,
44392.5,
42412.323396666085,
1449.7279497435168,
-745197
],
[
41600,
42250,
41350,
41850,
75239,
30.876754683809907,
-1633.7370376360486,
-1465.6122566942106,
-168.12478094183803,
39653.08442454481,
44170,
48686.91557545519,
-0.2045241374442015,
41670,
44170,
42299.85871733287,
1410.4616676189798,
-669958
],
[
41600,
42600,
41600,
42550,
132926,
36.01103379893621,
-1525.3014233315625,
-1477.5500900216812,
-47.751333309881375,
39602.22546853626,
43937.5,
48272.77453146374,
-0.19733824325297267,
41820,
43937.5,
42349.8869738663,
1381.142977074767,
-537032
],
[
42500,
42800,
42200,
42550,
155412,
36.011033798936204,
-1422.9623930550442,
-1466.6325506283538,
43.67015757330955,
39621.15927601438,
43702.5,
47783.84072398562,
-0.18677836389156763,
41980,
43702.5,
42389.90957909304,
1325.3470501408551,
-537032
],
[
42700,
43300,
42350,
43100,
131916,
40.06753414582802,
-1282.691501606998,
-1429.8443408240828,
147.15283921708487,
39693.99480012455,
43520,
47346.00519987545,
-0.17582744484721735,
42330,
43520,
42531.92766327443,
1298.5365465593654,
-405116
],
[
43450,
43450,
42800,
42950,
124132,
39.33514742924517,
-1170.140900026825,
-1377.9036526646314,
207.76275263780644,
39771.42741047116,
43345,
46918.57258952884,
-0.1648897261289118,
42600,
43345,
42615.54213061954,
1252.2125075194108,
-529248
],
[
42600,
43350,
42600,
42850,
87406,
38.82562914971165,
-1076.6024982186864,
-1317.6434217754424,
241.04092355675607,
39796.04893428765,
43205,
46613.95106571235,
-0.15780354429868518,
42800,
43205,
42662.433704495634,
1216.3401855537388,
-616654
],
[
43100,
44700,
42750,
44500,
545633,
50.271588545196614,
-859.424519614382,
-1225.9996413432305,
366.57512172884844,
39887.66149644705,
43142.5,
46397.33850355295,
-0.15088780221604914,
43190,
43142.5,
43029.94696359651,
1268.744458014186,
-71021
],
[
45950,
45950,
44750,
45150,
295241,
53.92861462079927,
-627.6249692022975,
-1106.3247069150439,
478.69973771274636,
39920.15169913157,
43125,
46329.84830086843,
-0.1486306458373763,
43710,
43125,
43453.95757087721,
1281.6912824417443,
224220
]
] |
no news data
|
0
|
[
[
2155,
2200,
2075,
2090,
89787,
36.54900788536971,
-9.14864068646466,
20.301803876544543,
-29.450444563009203,
2073.5311729561163,
2270,
2466.4688270438837,
-0.17310028814439093,
2156,
2270,
2181.2389862622094,
109.02262355429389,
12965223
],
[
2175,
2305,
2100,
2190,
273190,
46.44745876885598,
-8.923027704307515,
14.456837560374133,
-23.379865264681648,
2071.698782696459,
2258.75,
2445.801217303541,
-0.16562365671591886,
2158,
2258.75,
2182.9911890097674,
116.59243615755862,
13238413
],
[
2190,
2195,
2140,
2145,
67316,
43.18280686984273,
-12.234322060687646,
9.118605636161778,
-21.352927696849424,
2071.141676509346,
2244,
2416.858323490654,
-0.15406267690789138,
2153,
2244,
2175.392951207814,
112.19297643201872,
13171097
],
[
2150,
2225,
2150,
2160,
56462,
44.58109380875212,
-13.492637330664365,
4.59635704279655,
-18.088994373460913,
2064.874658708372,
2234.75,
2404.625341291628,
-0.1520307339001034,
2152,
2234.75,
2172.314360966251,
109.89347811544596,
13227559
],
[
2160,
2215,
2140,
2165,
99054,
45.066402418846266,
-13.925874225026291,
0.8919107892319817,
-14.817785014258273,
2057.986842612938,
2228.5,
2399.013157387062,
-0.15302953321701787,
2150,
2228.5,
2170.8514887730007,
107.40108682148553,
13326613
],
[
2185,
2300,
2185,
2225,
191863,
50.6511438065881,
-9.320280632574395,
-1.1505274951292939,
-8.1697531374451,
2056.858674801124,
2226.25,
2395.641325198876,
-0.15217637300292067,
2177,
2226.25,
2181.6811910184006,
109.37243776280799,
13518476
],
[
2240,
2255,
2160,
2220,
110573,
50.193198790756924,
-6.004555958914807,
-2.1213331878863966,
-3.8832227710284104,
2076.116080127545,
2215.75,
2355.383919872455,
-0.12603761243141595,
2183,
2215.75,
2189.3449528147203,
108.34583506546457,
13407903
],
[
2240,
2295,
2225,
2255,
94308,
53.371247844107366,
-0.5463151922704128,
-1.8063295887631998,
1.260014396492787,
2088.865016570249,
2210,
2331.134983429751,
-0.10962441939343998,
2205,
2210,
2202.4759622517763,
105.96398970364568,
13502211
],
[
2270,
2350,
2230,
2235,
248433,
51.354743576290815,
2.140868487490934,
-1.016889973512373,
3.157758461003307,
2101.5867795064605,
2204.25,
2306.9132204935395,
-0.09315025109995644,
2220,
2204.25,
2208.980769801421,
106.96656186767099,
13253778
],
[
2245,
2355,
2235,
2280,
207903,
55.43470258083762,
7.81155805439812,
0.7487996320697254,
7.062758422328394,
2105.8792233518234,
2202.75,
2299.6207766481766,
-0.08795439940817307,
2243,
2202.75,
2223.184615841137,
107.89752173426592,
13461681
]
] |
no news data
|
0
|
[
[
966,
970,
907,
911,
122765,
39.91704279552732,
-20.2358261289221,
-24.216549990704365,
3.9807238617822662,
901.4969838616506,
982.7499999999999,
1064.0030161383493,
-0.16535846581195487,
984.6000000000001,
982.7499999999999,
978.8934787609976,
85.19353335739387,
7963963
],
[
911,
975,
911,
952,
161090,
45.190098632703275,
-21.154069670757167,
-23.60405392671493,
2.4499842559577623,
898.4412320084176,
980.5999999999999,
1062.758767991582,
-0.16756836221003926,
972.8000000000001,
980.5999999999999,
973.5147830087981,
83.67970954615146,
8125053
],
[
952,
975,
913,
932,
67097,
43.19846168597247,
-23.227860825519656,
-23.528815306475877,
0.30095448095622146,
892.8400304133668,
977.55,
1062.2599695866331,
-0.17331076586698008,
959.2,
977.55,
965.2118264070385,
82.1311588642835,
8057956
],
[
932,
974,
932,
938,
26449,
43.995891939096275,
-24.109288529957325,
-23.644909951172167,
-0.4643785787851584,
888.6714425614098,
974.9499999999999,
1061.22855743859,
-0.17699073273211993,
946.2,
974.9499999999999,
959.7694611256309,
79.26464751683469,
8084405
],
[
938,
965,
938,
938,
50220,
43.995891939096275,
-24.525116064431586,
-23.82095117382405,
-0.7041648906075366,
884.8757307676572,
972.4499999999998,
1060.0242692323425,
-0.18011058508374245,
934.2,
972.4499999999998,
955.4155689005048,
75.53145840848936,
8084405
],
[
938,
970,
927,
929,
84701,
42.94701103180759,
-25.289367083584693,
-24.114634355776182,
-1.174732727808511,
882.5166532017067,
971.55,
1060.5833467982932,
-0.18328103916070862,
937.8000000000002,
971.55,
950.1324551204038,
73.20778280788298,
7999704
],
[
921,
929,
900,
906,
99341,
40.302667611965624,
-27.434699168863176,
-24.77864731839358,
-2.656051850469595,
875.218602847808,
965.9,
1056.5813971521918,
-0.18776560130902142,
928.6000000000001,
965.9,
941.3059640963231,
70.05008403589133,
7900363
],
[
906,
929,
900,
910,
94755,
40.98324432103187,
-28.483780441729664,
-25.5196739430608,
-2.9641064986688654,
868.7239708185766,
961.75,
1054.7760291814234,
-0.19345158134946375,
924.2,
961.75,
935.0447712770585,
67.1179351761848,
7995118
],
[
927,
927,
897,
908,
52577,
40.733195204889284,
-29.140652886947123,
-26.243869731838068,
-2.8967831551090555,
862.7649820109917,
957.4499999999999,
1052.1350179890082,
-0.19778582273540815,
918.2,
957.4499999999999,
929.6358170216469,
64.46665409217161,
7942541
],
[
910,
912,
900,
910,
37033,
41.12007046081053,
-29.163665168676516,
-26.827828819205756,
-2.3358363494707604,
858.3390148406581,
952.8499999999999,
1047.3609851593417,
-0.19837536896540228,
912.6,
952.8499999999999,
925.7086536173175,
60.71903594273078,
7979574
]
] |
no news data
|
0
|
[
[
16000,
16100,
15430,
15510,
19880,
24.88335991872825,
-533.6524231561343,
-381.7593910066428,
-151.89303214949155,
15660.76857016246,
17076,
18491.23142983754,
-0.16575678494232132,
16202,
17076,
16426.99239045158,
581.739084088914,
-166228
],
[
15810,
15810,
15500,
15560,
14578,
25.92288826418732,
-577.1653943206875,
-420.8405916694517,
-156.32480265123576,
15443.554310822426,
17011.5,
18579.445689177574,
-0.18433949847780307,
15994,
17011.5,
16253.593912361266,
562.3291495111343,
-151650
],
[
15430,
15680,
15400,
15550,
11419,
25.84585014294054,
-605.47709088185,
-457.7678915119314,
-147.70919936991862,
15233.417122462231,
16925,
18616.582877537767,
-0.1998916251152458,
15796,
16925,
16112.875129889013,
542.1627816889105,
-163069
],
[
15830,
16000,
15720,
15870,
6596,
32.73471900496922,
-595.2315301718554,
-485.2606192439162,
-109.9709109279392,
15112.92236331499,
16842,
18571.07763668501,
-0.20532925266417415,
15720,
16842,
16064.300103911211,
535.5797258539883,
-156473
],
[
15770,
15940,
15680,
15760,
6748,
31.646380746272673,
-589.1960449412709,
-506.0477043833872,
-83.14834055788367,
14988.485050107023,
16758,
18527.514949892975,
-0.21118450291120372,
15650,
16758,
16003.44008312897,
515.8954597215605,
-163221
],
[
15760,
15960,
15670,
15890,
8678,
34.42131889584649,
-567.3825332085762,
-518.3146701484251,
-49.067863060151126,
14898.848773569467,
16683.5,
18468.151226430535,
-0.2139420656853219,
15726,
16683.5,
15980.752066503177,
499.7600697414491,
-154543
],
[
15740,
16000,
15680,
15780,
10649,
33.19337855357697,
-552.6012059740315,
-525.1719773135463,
-27.429228660485137,
14865.616201145158,
16569.5,
18273.38379885484,
-0.2056650832982095,
15770,
16569.5,
15940.601653202542,
486.920064759917,
-165192
],
[
15700,
15990,
15690,
15790,
14870,
33.42589148878143,
-533.9252235996864,
-526.9226265707744,
-7.002597028912078,
14840.015705442474,
16467,
18093.984294557526,
-0.19760542837888206,
15818,
16467,
15910.481322562035,
473.5686315627801,
-150322
],
[
15970,
16090,
15660,
15700,
9603,
32.335130928955735,
-520.387912923492,
-525.6156838413178,
5.227770917825865,
14852.95728455172,
16354.5,
17856.042715448282,
-0.1836244110731947,
15784,
16354.5,
15868.38505804963,
470.456586451153,
-159925
],
[
15780,
16030,
15710,
15830,
13079,
35.60395214357912,
-493.4810408789126,
-519.1887552488369,
25.707714369924247,
14990.867456572343,
16237,
17483.13254342766,
-0.1534929535539395,
15798,
16237,
15860.708046439704,
460.4239731332135,
-146846
]
] |
no news data
|
0
|
[
[
12360,
12480,
11870,
11900,
147387,
56.23826672242111,
304.92870042993854,
159.52380549024872,
145.40489493968983,
10126.263624973719,
11538.5,
12950.736375026281,
-0.24478682238181412,
12506,
11538.5,
12037.309531600045,
635.8195371395963,
732860
],
[
12100,
12100,
11780,
11840,
77846,
55.4905157797659,
276.43413108758614,
182.9058706097162,
93.52826047786994,
10190.04416283002,
11582,
12973.95583716998,
-0.2403653664600208,
12494,
11582,
11997.847625280037,
613.2609987724823,
655014
],
[
11850,
12150,
11500,
12010,
95038,
57.22587170930394,
264.52033310041406,
199.2287631078558,
65.29156999255827,
10246.38767468778,
11629,
13011.61232531222,
-0.23778696797871193,
12308,
11629,
12000.27810022403,
615.8852131458764,
750052
],
[
12000,
13130,
11850,
12280,
95817,
59.89998650730853,
273.7101456962155,
214.12503962552776,
59.585106070687715,
10314.486689448222,
11693,
13071.513310551778,
-0.23578436851993123,
12178,
11693,
12056.222480179224,
663.3219836354567,
845869
],
[
12490,
13090,
12410,
12720,
175165,
63.864636913033735,
312.8906524798622,
233.87816219639464,
79.01249028346754,
10385.754482819348,
11784,
13182.245517180652,
-0.23731254534634288,
12150,
11784,
12188.97798414338,
673.7989848043527,
1021034
],
[
12810,
13190,
12730,
13060,
111611,
66.61168233348285,
367.1444324103013,
260.531416239176,
106.61301617112531,
10366.558704590176,
11865,
13363.441295409824,
-0.25258176070962063,
12382,
11865,
12363.182387314704,
659.2419144611847,
1132645
],
[
13200,
13620,
12970,
13480,
213912,
69.67818705918938,
438.9712465163684,
296.2193822946145,
142.75186422175392,
10302.96923496668,
11959,
13615.03076503332,
-0.2769513780472146,
12710,
11959,
12586.545909851764,
658.5817777139573,
1346557
],
[
13550,
13760,
13310,
13540,
168024,
70.10065851201759,
495.02961943119044,
335.98142972192966,
159.04818970926078,
10287.307823698318,
12065,
13842.692176301682,
-0.29468581455477527,
13016,
12065,
12777.236727881413,
643.6830793058175,
1514581
],
[
13740,
13740,
13100,
13100,
122006,
63.15179166601809,
498.20891878689145,
368.426927534922,
129.78199125196943,
10283.67644176569,
12120,
13956.32355823431,
-0.3030236894776088,
13180,
12120,
12841.78938230513,
643.4200022125448,
1392575
],
[
13200,
13640,
13190,
13490,
152911,
66.33702331544553,
526.1333394355261,
399.96820991504285,
126.16512952048322,
10272.346635982733,
12202,
14131.653364017267,
-0.316284767090193,
13334,
12202,
12971.431505844106,
636.032859197363,
1545486
]
] |
no news data
|
0
|
[
[
1838,
1850,
1792,
1800,
26167,
33.09467883049569,
-23.80582276034579,
-31.53662416408838,
7.730801403742589,
1780.0393076319342,
1832.4,
1884.760692368066,
-0.05714984977959603,
1841.0000000000002,
1832.4,
1831.8594622456114,
40.69741517510397,
-945898
],
[
1800,
1820,
1800,
1820,
8241,
38.10050799728316,
-23.179907143787204,
-29.86528076002815,
6.685373616240945,
1779.245029480565,
1830.5500000000002,
1881.8549705194353,
-0.05605415915373529,
1827.4,
1830.5500000000002,
1829.4875697964892,
39.219028376882264,
-937657
],
[
1828,
1839,
1809,
1824,
18855,
39.08219777835154,
-22.10627061065702,
-28.313478730153925,
6.207208119496904,
1778.9473960927623,
1829.0000000000002,
1879.052603907238,
-0.05473220766237056,
1819,
1829.0000000000002,
1828.3900558371913,
38.5605263499621,
-918802
],
[
1820,
1835,
1724,
1833,
35432,
41.33655107776609,
-20.29523035694342,
-26.709829055511825,
6.414598698568405,
1778.9889614437009,
1828.2000000000003,
1877.4110385562997,
-0.05383550875866906,
1819.6,
1828.2000000000003,
1829.312044669753,
43.73477446782196,
-883370
],
[
1833,
1850,
1803,
1805,
25127,
36.77669947832033,
-20.878657732444935,
-25.54359479089845,
4.664937058453514,
1776.5217356705896,
1826.45,
1876.3782643294105,
-0.05467246771541566,
1816.4,
1826.45,
1824.4496357358025,
43.96800486297753,
-908497
],
[
1820,
1870,
1818,
1856,
47144,
48.0233155819053,
-17.029449462738512,
-23.84076572526646,
6.811316262527949,
1776.0048145860987,
1827.6,
1879.195185413901,
-0.05646222960593255,
1827.6000000000001,
1827.6,
1830.759708588642,
45.470290229907704,
-861353
],
[
1856,
1857,
1821,
1827,
24392,
43.30589859348124,
-16.13301051111398,
-22.299214682435966,
6.166204171321986,
1776.4770638306413,
1827.9499999999998,
1879.4229361693583,
-0.05631766314106895,
1829.0000000000002,
1827.9499999999998,
1830.0077668709139,
44.79384092777144,
-885745
],
[
1827,
1860,
1827,
1841,
21915,
46.0605905097558,
-14.130011212705995,
-20.665373988489975,
6.53536277578398,
1777.11270814566,
1828.85,
1880.5872918543398,
-0.05657904350202576,
1832.4000000000003,
1828.85,
1832.2062134967312,
43.95142371864491,
-863830
],
[
1825,
1862,
1822,
1827,
57504,
43.77025594209785,
-13.516493116087759,
-19.235597814009534,
5.719104697921775,
1779.1277428694152,
1829.85,
1880.5722571305846,
-0.05543870495459704,
1831.2000000000003,
1829.85,
1831.1649707973852,
43.66917916731313,
-921334
],
[
1840,
1840,
1816,
1818,
35701,
42.3136273173009,
-13.599731153026823,
-18.108424481812992,
4.508693328786169,
1781.6448496644825,
1830.75,
1879.8551503355175,
-0.05364484537541168,
1833.8000000000002,
1830.75,
1828.5319766379084,
42.26423779821934,
-957035
]
] |
no news data
|
0
|
[
[
836,
840,
801,
809,
133802,
42.209068312498815,
-26.76284574836643,
-28.502544790629514,
1.7396990422630836,
790.2683888365167,
850.35,
910.4316111634834,
-0.14131031025691382,
833.2,
850.35,
833.0479715346346,
32.61834966386653,
-2092380
],
[
811,
833,
800,
813,
73605,
43.413072208799164,
-26.791734994864328,
-28.16038283147648,
1.3686478366121513,
787.4153145389605,
849.35,
911.2846854610395,
-0.14584019652920355,
824.4000000000002,
849.35,
829.0383772277078,
32.64561040216178,
-2018775
],
[
803,
827,
801,
809,
46058,
42.46041402152983,
-26.828138421666267,
-27.89393394951444,
1.0657955278481737,
783.6203391649086,
847.95,
912.2796608350915,
-0.1517298445311432,
817.6000000000001,
847.95,
825.0307017821663,
32.17092394486451,
-2064833
],
[
826,
826,
800,
818,
87106,
45.3654477133666,
-25.83297713586535,
-27.481742586784627,
1.648765450919278,
782.7223746509295,
844,
905.2776253490705,
-0.14520764300727604,
815.0000000000001,
844,
823.6245614257331,
31.730143663088477,
-1977727
],
[
826,
826,
814,
820,
22460,
46.01768869941445,
-24.59935530641019,
-26.90526513070974,
2.305909824299551,
783.71463203093,
840.0500000000001,
896.3853679690701,
-0.13412384493558724,
813.8000000000001,
840.0500000000001,
822.8996491405865,
30.320847687153588,
-1955267
],
[
820,
820,
800,
815,
144380,
44.58467291438694,
-23.751368342519072,
-26.27448577307161,
2.5231174305525386,
784.4776643992174,
836.2,
887.9223356007827,
-0.1237080497507359,
815,
836.2,
821.3197193124693,
29.583644280928333,
-2099647
],
[
815,
815,
802,
810,
84843,
43.137998351314245,
-23.21518062616542,
-25.662624743690376,
2.447444117524956,
785.1051799876564,
832.4000000000001,
879.6948200123438,
-0.11363483904936024,
814.4000000000001,
832.4000000000001,
819.0557754499755,
28.399098260862022,
-2184490
],
[
810,
820,
804,
813,
116946,
44.305700133341475,
-22.29121383271263,
-24.98834256149483,
2.6971287287822,
785.0056400876612,
829.5500000000001,
874.094359912339,
-0.10739403269806257,
815.2,
829.5500000000001,
817.8446203599805,
27.513448385086164,
-2067544
],
[
813,
820,
804,
805,
164508,
41.838312549497516,
-21.951453936614826,
-24.380964836518828,
2.4295108999040025,
786.3930385881174,
825.9000000000001,
865.4069614118828,
-0.09567008454263877,
812.6,
825.9000000000001,
815.2756962879844,
26.691059214722866,
-2232052
],
[
810,
816,
802,
807,
91380,
42.69747682139629,
-21.275557107060877,
-23.759883290627236,
2.4843261835663597,
791.2058887692812,
822.2500000000001,
853.2941112307191,
-0.07551015197499289,
810,
822.2500000000001,
813.6205570303875,
25.784554985099806,
-2140672
]
] |
no news data
|
0
|
[
[
85900,
86500,
83300,
84200,
41418,
32.69957701694078,
-8296.708267606518,
-9673.950072113523,
1377.2418045070044,
70148.83657704317,
92020,
113891.16342295683,
-0.47535673599123734,
86440,
92020,
86207.63041389889,
5228.171052969307,
-61971
],
[
87000,
87500,
83200,
86200,
50521,
37.072543269338404,
-7784.093180782482,
-9295.978693847315,
1511.8855130648335,
70621.68484796623,
90805,
110988.31515203377,
-0.44454193385901153,
86560,
90805,
86206.10433111912,
5161.873120614357,
-11450
],
[
87000,
87300,
83700,
85500,
42073,
36.18629544028292,
-7349.604515256156,
-8906.703858129084,
1557.099342872927,
71321.1020158763,
89610,
107898.8979841237,
-0.4081887732200357,
86080,
89610,
86064.88346489529,
5050.310754856188,
-53523
],
[
85900,
87600,
84800,
86400,
46211,
38.23087222486459,
-6853.642119014665,
-8496.0915103062,
1642.449391291535,
73163.57693642155,
88365,
103566.42306357845,
-0.34405982150350134,
85840,
88365,
86131.90677191624,
4889.574272366461,
-7312
],
[
86500,
90200,
85300,
88700,
49576,
43.23618322788707,
-6203.4876248765795,
-8037.570733220276,
1834.083108343697,
75921.75120897352,
87310,
98698.24879102648,
-0.2608692885357113,
86200,
87310,
86645.52541753299,
4890.318967197428,
42264
],
[
89500,
89500,
85700,
87200,
45280,
40.90800610711765,
-5743.070427191458,
-7578.670672014514,
1835.6002448230556,
77094.80573358238,
86645,
96195.19426641762,
-0.2204442095081682,
86800,
86645,
86756.42033402639,
4812.43904096904,
-3016
],
[
87200,
89000,
85900,
88400,
26122,
43.527862955050665,
-5221.170110746505,
-7107.1705597609125,
1886.0004490144074,
77961.00644097461,
86210,
94458.99355902539,
-0.19136976125798372,
87240,
86210,
87085.13626722111,
4690.12196661411,
23106
],
[
88500,
90000,
87700,
89700,
26415,
46.30519604215944,
-4649.069633637249,
-6615.55037453618,
1966.480740898931,
78248.24628957329,
86045,
93841.75371042671,
-0.1812250266820085,
88080,
86045,
87608.10901377689,
4519.398968998817,
49521
],
[
89800,
92700,
88800,
90300,
39306,
47.58643468658629,
-4099.998665718187,
-6112.440032772582,
2012.4413670543945,
78569.60186332928,
85900,
93230.39813667072,
-0.17067283205286882,
88860,
85900,
88146.48721102152,
4475.156185498901,
88827
],
[
91200,
92300,
88400,
91200,
33465,
49.53175841378913,
-3551.296355630955,
-5600.211297344257,
2048.914941713302,
78879.47408506033,
85790,
92700.52591493967,
-0.16110329676977908,
89360,
85790,
88757.18976881722,
4434.0736008204085,
122292
]
] |
no news data
|
0
|
[
[
17520,
17680,
17000,
17180,
69959,
42.45568812057014,
-169.199498811151,
-171.68977089511935,
2.490272083968364,
16393.03512493815,
17588,
18782.96487506185,
-0.13588411133293732,
17528,
17588,
17443.583592279276,
585.7488550422054,
475807
],
[
17350,
17350,
17010,
17230,
33138,
43.187449721874266,
-176.3391531033776,
-172.61964733677104,
-3.7195057666065736,
16369.931755590493,
17575,
18780.068244409507,
-0.1371343663623906,
17500,
17575,
17400.86687382342,
568.1953653963336,
508945
],
[
17230,
17460,
17120,
17360,
41175,
45.140776495538816,
-169.5529659750282,
-172.00631106442248,
2.4533450893942756,
16363.516318079095,
17571,
18778.483681920905,
-0.13744051925569462,
17462,
17571,
17392.693499058736,
551.8956964394528,
550120
],
[
17370,
17840,
17330,
17710,
55332,
50.11379901076913,
-134.3836972451245,
-164.4817883005629,
30.098091055438402,
16374.284700259794,
17582.5,
18790.715299740208,
-0.13743384612429488,
17434,
17582.5,
17456.15479924699,
548.9031466937776,
605452
],
[
17720,
17910,
17640,
17810,
84602,
51.46749188914183,
-97.32078075024037,
-151.04958679049838,
53.72880604025801,
16384.363565087617,
17596.5,
18808.636434912383,
-0.1377701741724074,
17458,
17596.5,
17526.92383939759,
528.9814933585078,
690054
],
[
17810,
17840,
17510,
17590,
73066,
48.358497925155326,
-84.72367203487374,
-137.78440383937345,
53.06073180449971,
16381.394669661026,
17572,
18762.605330338974,
-0.13551164697689216,
17540,
17572,
17539.539071518073,
514.7685295471858,
616988
],
[
17610,
17900,
17610,
17690,
87521,
49.84167134375006,
-65.91142250534176,
-123.40980757256712,
57.49838506722536,
16382.01261976153,
17555.5,
18728.98738023847,
-0.13368885878937892,
17632,
17555.5,
17569.63125721446,
500.1422060081012,
704509
],
[
17810,
18100,
17710,
17840,
127312,
52.06557775633576,
-38.4555412784357,
-106.41895431374084,
67.96341303530514,
16383.768602153925,
17549,
18714.231397846073,
-0.1327974696958316,
17728,
17549,
17623.705005771568,
493.70347700752257,
831821
],
[
17930,
17950,
17380,
17720,
335725,
50.14991811830496,
-26.078933009172033,
-90.35095005282709,
64.27201704365505,
16568.13376129427,
17479.5,
18390.86623870573,
-0.10427829614184962,
17730,
17479.5,
17642.964004617257,
499.1532286498424,
496096
],
[
17760,
18750,
17760,
18260,
316167,
57.69341661187845,
26.99195874605357,
-66.88236829305096,
93.87432703910453,
16675.867282325315,
17454,
18232.132717674685,
-0.0891638269364828,
17820,
17454,
17766.37120369381,
537.0708551748537,
812263
]
] |
no news data
|
0
|
[
[
841,
841,
810,
810,
54777,
43.56571097499664,
1.9783687697705545,
6.040663196635345,
-4.06229442686479,
812.4860142974359,
842.9,
873.3139857025641,
-0.07216511022081885,
833.2,
842.9,
834.4904677600117,
38.4274700830527,
10909905
],
[
807,
835,
805,
835,
32916,
49.29865449213119,
1.7573931339619548,
5.184009184100667,
-3.426616050138712,
811.733418649483,
842.15,
872.5665813505169,
-0.07223554319424554,
834.2,
842.15,
834.5923742080095,
37.82550793426322,
10942821
],
[
835,
851,
828,
848,
38419,
52.027714240439664,
2.601273839422902,
4.667462115165114,
-2.0661882757422125,
812.6746523808745,
841.3,
869.9253476191254,
-0.06805027366961959,
834.8000000000001,
841.3,
837.2738993664076,
36.766543081815854,
10981240
],
[
848,
862,
830,
846,
75704,
51.56783502193371,
3.073245630431643,
4.34861881821842,
-1.2753731877867773,
812.723172961444,
840.9999999999999,
869.2768270385558,
-0.06724572422962163,
834.0000000000001,
840.9999999999999,
839.0191194931261,
36.426075718829004,
10905536
],
[
850,
851,
836,
844,
34183,
51.08158671649394,
3.2484571973992615,
4.128586494054589,
-0.8801292966553271,
813.3154515126548,
840.1999999999999,
867.084548487345,
-0.0639955926858965,
836.6000000000001,
840.1999999999999,
840.0152955945009,
34.895641738912644,
10871353
],
[
844,
854,
835,
836,
63814,
49.0877172924653,
2.7105351236857587,
3.844976219980823,
-1.1344410962950642,
813.0497534431746,
839.9999999999999,
866.9502465568252,
-0.06416725370672687,
841.8000000000002,
839.9999999999999,
839.2122364756008,
33.76023875756174,
10807539
],
[
865,
865,
830,
831,
20251,
47.83108767321756,
1.859336517514862,
3.447848279487631,
-1.5885117619727689,
813.4487285932516,
840.1499999999999,
866.8512714067481,
-0.06356310517585723,
841.0000000000001,
840.1499999999999,
837.5697891804807,
33.84879313202161,
10787288
],
[
831,
831,
815,
816,
53957,
44.17732908887871,
-0.025327194072133352,
2.753213184775678,
-2.7785403788478114,
810.1499883558479,
838.4,
866.6500116441521,
-0.0673902949526529,
834.6000000000001,
838.4,
833.2558313443847,
32.57387933687721,
10733331
],
[
822,
840,
808,
818,
70028,
44.782984968143474,
-1.3420827835598175,
1.934153991108579,
-3.2762367746683965,
807.8766570736402,
836.6499999999999,
865.4233429263595,
-0.06878226959029379,
829.0000000000001,
836.6499999999999,
830.2046650755078,
32.5328879556717,
10803359
],
[
818,
835,
801,
809,
47752,
42.54595990940582,
-3.076383227932638,
0.9320465473003358,
-4.008429775232973,
805.4545710036817,
833.9499999999999,
862.4454289963181,
-0.06833845913140643,
822,
833.9499999999999,
825.9637320604063,
32.63768167312372,
10755607
]
] |
no news data
|
0
|
[
[
627,
638,
606,
625,
55888,
62.54111180100923,
-7.34711559457412,
-7.618132605459344,
0.2710170108852239,
608.6158288406997,
636.85,
665.0841711593004,
-0.08866819866310852,
636.6,
636.85,
635.8495316065337,
31.926816252763896,
1990193
],
[
625,
650,
625,
646,
41628,
66.39574542631122,
-6.10886804525569,
-7.316279693418614,
1.2074116481629238,
611.8638280633271,
638.4,
664.9361719366728,
-0.08313337072892504,
633.8000000000001,
638.4,
637.879625285227,
31.43204366328076,
2031821
],
[
659,
675,
639,
668,
49672,
69.89124381866239,
-3.3141285915702383,
-6.51584947304894,
3.2017208814787015,
610.4742275537982,
640.05,
669.6257724462017,
-0.09241706881087967,
640.2,
640.05,
643.9037002281816,
31.758326258760704,
2081493
],
[
661,
668,
650,
650,
33780,
64.0232819705789,
-2.522647497183357,
-5.7172090778758236,
3.1945615806924668,
611.4276088929302,
641,
670.5723911070698,
-0.09226955103609936,
643.2,
641,
645.1229601825453,
30.775588668849224,
2047713
],
[
650,
666,
640,
640,
54392,
60.961110136822946,
-2.671513904747144,
-5.108070043250088,
2.4365561385029437,
612.2467197228224,
641.45,
670.6532802771777,
-0.09105395674542885,
645.8,
641.45,
644.0983681460363,
30.434475192502852,
1993321
],
[
636,
680,
635,
678,
111895,
67.35144810445874,
0.27363650419567875,
-4.031728733760935,
4.305365237956614,
610.4534561088686,
643.6500000000001,
676.8465438911315,
-0.10315091708578093,
656.4,
643.6500000000001,
650.878694516829,
31.474869821609794,
2105216
],
[
678,
680,
644,
649,
52583,
59.36496351438567,
0.2645818501856638,
-3.1724666169716156,
3.4370484671572794,
612.7759081434708,
644.8500000000001,
676.9240918565295,
-0.09947768273716155,
657,
644.8500000000001,
650.5029556134632,
31.79809340578052,
2052633
],
[
649,
667,
649,
667,
54294,
62.349256559962186,
1.6903700061586733,
-2.199899292345558,
3.890269298504231,
614.6581507648013,
646.9000000000001,
679.1418492351988,
-0.09968109208594447,
656.8000000000001,
646.9000000000001,
653.8023644907705,
30.812515305367626,
2106927
],
[
679,
679,
661,
673,
21161,
63.31636810616674,
3.2668095015089875,
-1.106557533574649,
4.3733670350836364,
614.0712241476733,
647.2,
680.3287758523268,
-0.10237569793673276,
661.4000000000001,
647.2,
657.6418915926165,
29.89733564069851,
2128088
],
[
665,
695,
663,
667,
91357,
61.61203970109107,
3.9860505932905426,
-0.08803590820161067,
4.074086501492153,
613.9989612350624,
647.2500000000001,
680.5010387649378,
-0.10274558135168071,
666.8,
647.2500000000001,
659.5135132740932,
30.047525952077187,
2036731
]
] |
no news data
|
0
|
[
[
143400,
143500,
141100,
141100,
455,
39.88791997327298,
-2005.348208965821,
-2262.956568076871,
257.60835911105005,
139125.3217592551,
142550,
145974.6782407449,
-0.04804880029105425,
141300,
142550,
141885.31092717807,
3821.8499245105186,
-3005
],
[
141100,
143700,
138600,
138600,
344,
35.005162484337774,
-2142.1829719915986,
-2238.801848859817,
96.6188768682182,
138604.46389225923,
142420,
146235.53610774077,
-0.05358146479063014,
140860,
142420,
141228.24874174246,
3913.146358474053,
-3349
],
[
137400,
139400,
137200,
137800,
337,
33.58824130720006,
-2288.7950174164725,
-2248.800482571148,
-39.994534845324324,
137870.7543706793,
142210,
146549.2456293207,
-0.06102588607440696,
140500,
142210,
140542.59899339397,
3790.7787614401927,
-3686
],
[
136500,
140600,
136500,
140600,
323,
42.37936448119106,
-2154.2170471092395,
-2229.8837954787664,
75.66674836952689,
137712.45782746313,
142100,
146487.54217253687,
-0.06175288068313674,
140300,
142100,
140554.0791947152,
3812.865992765893,
-3363
],
[
138600,
140700,
137600,
140200,
343,
41.53353098168925,
-2056.1378162747133,
-2195.134599637956,
138.99678336324268,
137517.10992386716,
141945,
146372.89007613284,
-0.06238881364095728,
139660,
141945,
140483.26335577216,
3761.9469932826155,
-3706
],
[
139500,
141400,
138300,
139400,
447,
39.821684751640156,
-2019.6810078855779,
-2160.0438812874804,
140.36287340190256,
137228.88286998853,
141790,
146351.11713001147,
-0.06433623146923571,
139320,
141790,
140266.6106846177,
3714.6650651910004,
-4153
],
[
139100,
140900,
137400,
137600,
631,
36.205825237013045,
-2111.6914171774115,
-2150.3733884654666,
38.68197128805514,
136634.41547935517,
141515,
146395.58452064483,
-0.06897621482733036,
139120,
141515,
139733.28854769416,
3699.3318462487864,
-4784
],
[
136500,
142400,
136500,
138000,
1648,
37.562603490442,
-2127.8056533214112,
-2145.8598414366556,
18.054188115244415,
136321.51678628416,
141170,
146018.48321371584,
-0.0686899938190244,
139160,
141170,
139386.63083815534,
3856.5224286595876,
-3136
],
[
138000,
142900,
138000,
142900,
1660,
51.242678085026036,
-1725.2990787525487,
-2061.7476888998344,
336.44861014728576,
136482.06827915856,
141065,
145647.93172084144,
-0.0649761701462651,
139620,
141065,
140089.30467052426,
3931.056540898189,
-1476
],
[
141500,
142900,
141500,
141800,
625,
48.66492662684196,
-1478.032684674312,
-1945.00468805473,
466.9720033804181,
136836.5354890741,
140865,
144893.4645109259,
-0.057196102806600646,
139940,
140865,
140431.44373641943,
3750.2667879768896,
-2101
]
] |
no news data
|
0
|
[
[
37200,
38000,
36050,
36350,
8073,
30.236401363136295,
-1307.3885675910424,
-1309.5065816323265,
2.118014041284141,
36481.83654061565,
38807.5,
41133.16345938435,
-0.11985639164513809,
37630,
38807.5,
37815.4699603084,
1120.694678848852,
86616
],
[
36150,
36900,
36000,
36450,
7119,
31.374743695223437,
-1342.0384332949834,
-1316.0129519648578,
-26.025481330125558,
36154.17387810202,
38627.5,
41100.82612189798,
-0.12806037780845161,
37290,
38627.5,
37542.37596824672,
1104.930773216791,
93735
],
[
36350,
36850,
36250,
36850,
3690,
35.88157722872154,
-1321.9830467861611,
-1317.2069709291186,
-4.776075857042542,
35972.041495479134,
38465,
40957.958504520866,
-0.1296221762392235,
37070,
38465,
37403.90077459738,
1068.8642894155919,
97425
],
[
36950,
37350,
36750,
37100,
4329,
38.59582888531038,
-1271.2617833187323,
-1308.0179334070415,
36.75615008830914,
35933.13456345617,
38292.5,
40651.86543654383,
-0.12322859236371754,
36870,
38292.5,
37343.12061967791,
1035.3739830287639,
101754
],
[
37450,
37700,
37000,
37350,
3612,
41.273080474647664,
-1197.0925679716674,
-1285.8328603199668,
88.74029234829936,
35882.13689387589,
38172.5,
40462.86310612411,
-0.12000068667884527,
36820,
38172.5,
37344.49649574233,
1011.4186985267094,
105366
],
[
37350,
37650,
37200,
37450,
2713,
42.3557403759359,
-1117.3634953439469,
-1252.1389873247629,
134.775491980816,
35866.56481866079,
38060,
40253.43518133921,
-0.11526196433732071,
37040,
38060,
37365.597196593866,
971.3173629176587,
108079
],
[
37100,
38050,
37100,
37550,
6413,
43.477908019077326,
-1034.187002597515,
-1208.5485903793133,
174.36158778179833,
36048.30863544952,
37910,
39771.69136455048,
-0.0982163737562903,
37260,
37910,
37402.47775727509,
969.794694137826,
114492
],
[
37550,
38950,
37300,
38000,
13371,
48.35055074023601,
-921.3371920115969,
-1151.10631070577,
229.76911869417313,
36172.46810238177,
37822.5,
39472.53189761823,
-0.08725133968501456,
37490,
37822.5,
37521.98220582007,
1018.3807874136957,
127863
],
[
38000,
38250,
37600,
37950,
5991,
47.85688505256843,
-826.4111330965679,
-1086.1672751839296,
259.7561420873617,
36314.44378353027,
37740,
39165.55621646973,
-0.07554616939426248,
37660,
37740,
37607.58576465606,
992.0678740270032,
121872
],
[
38250,
38950,
37950,
38450,
11031,
53.02232931605659,
-702.7350341392448,
-1009.4808269749926,
306.7457928357478,
36448.02801304509,
37692.5,
38936.97198695491,
-0.06603287056867589,
37880,
37692.5,
37776.068611724855,
992.6344544536458,
132903
]
] |
no news data
|
0
|
[
[
11190,
11350,
10790,
11130,
123571,
64.2713948564791,
-156.26404692381038,
-422.77149205747475,
266.50744513366436,
9189.203537556317,
10350.5,
11511.796462443683,
-0.22439427321263372,
10828,
10350.5,
10643.08999345824,
674.1695765729165,
2376217
],
[
11180,
11180,
10560,
10680,
75262,
57.9388466943355,
-135.60197910228635,
-365.33758946643707,
229.73561036415072,
9191.4516983626,
10345,
11498.5483016374,
-0.22301562138954084,
10966,
10345,
10650.471994766593,
670.3003211034226,
2300955
],
[
11000,
11500,
10840,
11400,
151931,
64.04328188882704,
-60.43253019251824,
-304.35657761165334,
243.9240474191351,
9142.193329172782,
10385,
11627.806670827218,
-0.23934649414101455,
11240,
10385,
10800.377595813274,
680.993155310321,
2452886
],
[
11420,
11630,
11030,
11300,
101638,
62.68257885392934,
-8.827605488939298,
-245.25078318711053,
236.42317769817123,
9113.49908786744,
10419,
11724.50091213256,
-0.2506000407203302,
11156,
10419,
10900.30207665062,
675.2079299310124,
2351248
],
[
11300,
11520,
11170,
11270,
42166,
62.25524073969385,
29.31104042399238,
-190.33841846488994,
219.64945888888232,
9094.128296742556,
10452.5,
11810.871703257444,
-0.25991326539247916,
11156,
10452.5,
10974.241661320497,
651.9787920787973,
2309082
],
[
11300,
12390,
11300,
12160,
280011,
69.0060410583176,
129.85486795778343,
-126.29976118035526,
256.1546291381387,
8969.551344092051,
10527,
12084.448655907949,
-0.29589601138177046,
11362,
10527,
11211.393329056398,
685.4088783588832,
2589093
],
[
12140,
12140,
11730,
11800,
83864,
64.01834242048393,
178.43074573544982,
-65.35365979719425,
243.7844055326441,
8928.050819527312,
10586.5,
12244.949180472688,
-0.31331397165686253,
11586,
10586.5,
11329.114663245118,
667.1653870475343,
2505229
],
[
11750,
12120,
11590,
11820,
70205,
64.17327131638842,
216.05081241897642,
-9.072765353960122,
225.12357777293653,
8933.148573022978,
10668,
12402.851426977022,
-0.32524398705980917,
11670,
10668,
11427.291730596095,
657.3678594012819,
2575434
],
[
11860,
11860,
11300,
11560,
72356,
60.52478635544524,
222.3223653770783,
37.20626079224757,
185.11610458483074,
8984.054085246667,
10741,
12497.945914753333,
-0.32714754953045944,
11722,
10741,
11453.833384476877,
650.4130123011903,
2503078
],
[
11560,
11660,
11330,
11410,
72809,
58.45979487848548,
212.73657506929885,
72.31232364765783,
140.42425142164103,
9052.499759947204,
10806.5,
12560.500240052796,
-0.3246194864299811,
11750,
10806.5,
11445.066707581502,
627.526368565391,
2430269
]
] |
no news data
|
0
|
[
[
4475,
4475,
4250,
4270,
156282,
31.78586951521906,
-29.172667942245425,
-23.314882895727138,
-5.857785046518288,
4355.286856828529,
4490.75,
4626.213143171471,
-0.060329852773577074,
4473,
4490.75,
4467.150667988081,
141.65049408285847,
3019861
],
[
4275,
4365,
4270,
4295,
44635,
33.86951654751195,
-41.516068229361736,
-26.95511996245406,
-14.560948266907676,
4319.388727566124,
4480.5,
4641.611272433876,
-0.07191664878200038,
4429,
4480.5,
4432.720534390465,
138.31831593408288,
3064496
],
[
4300,
4360,
4250,
4275,
36054,
33.00105167922026,
-52.3091474488474,
-32.025925459732726,
-20.283221989114672,
4286.181071730103,
4465.75,
4645.318928269897,
-0.08042050194027735,
4374,
4465.75,
4401.176427512372,
136.29557908164838,
3028442
],
[
4275,
4360,
4275,
4345,
16571,
38.90573275253188,
-54.5851024219628,
-36.53776085217874,
-18.04734156978406,
4271.4148463824295,
4457.75,
4644.0851536175705,
-0.08360054001124807,
4332,
4457.75,
4389.941142009899,
132.63160914724494,
3045013
],
[
4345,
4415,
4300,
4350,
28669,
39.31712043891631,
-55.34734517956622,
-40.29967771765624,
-15.047667461909981,
4259.122846317592,
4451,
4642.877153682408,
-0.08621754827338031,
4307,
4451,
4381.952913607919,
131.37220849387032,
3073682
],
[
4355,
4440,
4355,
4385,
29393,
42.24865908504942,
-52.52178215284948,
-42.74409860469489,
-9.777683548154592,
4252.728262470453,
4445,
4637.271737529547,
-0.08651146795480177,
4330,
4445,
4382.562330886336,
128.41705074430814,
3103075
],
[
4385,
4500,
4345,
4360,
28240,
40.7349135019389,
-51.70378511308172,
-44.536035906372256,
-7.167749206709466,
4244.756579057789,
4440.75,
4636.743420942211,
-0.08827041420580345,
4343,
4440.75,
4378.049864709069,
130.31583283400042,
3074835
],
[
4360,
4425,
4360,
4380,
16311,
42.50955368078616,
-48.8782457216621,
-45.404477869430224,
-3.473767852231873,
4241.419902984027,
4439,
4636.580097015973,
-0.08902009327144518,
4364,
4439,
4378.439891767255,
125.65041620300039,
3091146
],
[
4380,
4425,
4335,
4350,
44257,
40.548187098381206,
-48.50064938112973,
-46.02371217177013,
-2.4769372093596047,
4232.5682824327205,
4434,
4635.4317175672795,
-0.09085778870874132,
4365,
4434,
4372.751913413804,
123.10395790278608,
3046889
],
[
4380,
4380,
4340,
4350,
30041,
40.54818709838121,
-47.65209783933187,
-46.34938930528248,
-1.302708534049394,
4224.037727125149,
4427,
4629.962272874851,
-0.09169291749485019,
4365,
4427,
4368.201530731043,
117.16796090972994,
3046889
]
] |
no news data
|
0
|
[
[
2885,
2990,
2700,
2700,
5623931,
63.49643487738018,
249.06408893290927,
107.6783868832299,
141.38570204967937,
903.0438297684788,
1918.15,
2933.2561702315215,
-1.0584220944467548,
2636,
1918.15,
2419.6231881819213,
281.2131470670839,
154550735
],
[
2810,
2960,
2650,
2720,
5473227,
63.873155722061114,
263.7495559451945,
138.89262069562284,
124.85693524957168,
933.1395841167353,
1982.15,
3031.160415883265,
-1.0584571459105163,
2747,
1982.15,
2479.698550545537,
283.2693508480065,
160023962
],
[
2720,
2970,
2650,
2820,
5841272,
65.77503136200956,
280.2267787503165,
167.15945230656158,
113.06732644375492,
974.8032153477768,
2052.2,
3129.5967846522226,
-1.049991993618773,
2849,
2052.2,
2547.7588404364296,
285.8929686445775,
165865234
],
[
2840,
2855,
2700,
2740,
1772515,
62.921228604864645,
283.56104985119146,
190.43977181548755,
93.12127803570391,
1045.3497625035184,
2119.05,
3192.750237496482,
-1.013378860806948,
2797,
2119.05,
2586.207072349144,
276.5434708842505,
164092719
],
[
2750,
2850,
2675,
2720,
2277302,
62.19471944460871,
281.3464639632598,
208.621110245042,
72.7253537182178,
1137.950912023223,
2185.65,
3233.349087976777,
-0.9587071012987228,
2740,
2185.65,
2612.965657879315,
269.2903658210898,
161815417
],
[
2750,
2925,
2665,
2785,
3133635,
63.66316887546001,
281.59034722527076,
223.21495764108778,
58.37538958418298,
1235.560634986059,
2253.15,
3270.739365013941,
-0.9032593169686359,
2757,
2253.15,
2647.372526303452,
268.6267682624405,
164949052
],
[
2805,
2880,
2775,
2815,
1652668,
64.35141131974625,
280.9655794422274,
234.7650820013157,
46.200497440911704,
1350.1770214587164,
2321.75,
3293.3229785412836,
-0.8369316063669936,
2776,
2321.75,
2680.8980210427617,
256.9391419579805,
166601720
],
[
2850,
2850,
2690,
2735,
1771182,
61.031678503405715,
270.8924356869402,
241.9905527384406,
28.901882948499576,
1444.0642536599994,
2376.5,
3308.9357463400006,
-0.7847134410603834,
2759,
2376.5,
2691.7184168342096,
250.01491753241046,
164830538
],
[
2735,
2845,
2710,
2780,
1773558,
62.21254264719206,
263.5030217967642,
246.29304655010534,
17.209975246658843,
1532.7039644043589,
2429.1,
3325.496035595641,
-0.7380478659549965,
2767,
2429.1,
2709.3747334673676,
241.79956628009543,
166604096
],
[
2725,
2835,
2715,
2810,
1517461,
63.017146445128766,
257.10387391361473,
248.45521202280725,
8.648661890807489,
1649.4808964964882,
2486,
3322.519103503512,
-0.6729839931645308,
2785,
2486,
2729.4997867738944,
233.09959726008864,
168121557
]
] |
no news data
|
0
|
[
[
49800,
49900,
48450,
49300,
33187,
53.692455146025345,
1828.3893725211165,
1994.2461141677463,
-165.85674164662987,
43664.8393600206,
48645,
53625.1606399794,
-0.20475529406843032,
50280,
48645,
49580.81938306919,
2424.758683822393,
570537
],
[
49250,
53000,
48800,
52400,
112034,
61.11860538257772,
1942.6905822002009,
1983.9350077742374,
-41.24442557403654,
44230.3732084036,
49047.5,
53864.6267915964,
-0.1964270061306447,
50620,
49047.5,
50144.655506455354,
2551.561634977936,
682571
],
[
51600,
53000,
51200,
52500,
64043,
61.33401448370701,
2018.08109596929,
1990.764225413248,
27.316870556041977,
44767.05892756149,
49422.5,
54077.94107243851,
-0.18839358884874333,
50920,
49422.5,
50615.724405164285,
2497.8786610509405,
746614
],
[
51600,
52900,
50200,
51800,
89413,
58.87513711689943,
1998.3092068029728,
1992.273221691193,
6.035985111779837,
45091.76984520114,
49677.5,
54263.23015479886,
-0.18462000522565994,
51180,
49677.5,
50852.57952413143,
2512.315899547302,
657201
],
[
52500,
53400,
51500,
51700,
32857,
58.514239770886725,
1952.0684479769116,
1984.2322669483367,
-32.163818971425144,
45084.19740981085,
49687.5,
54290.80259018915,
-0.18529016715226776,
51540,
49687.5,
51022.06361930515,
2468.5790495796377,
624344
],
[
51500,
51600,
50600,
51100,
36042,
56.284883579597995,
1845.7308910849533,
1956.5319917756601,
-110.80110069070679,
45111.73858884229,
49647.5,
54183.26141115771,
-0.18271862273660155,
51900,
49647.5,
51037.65089544412,
2370.823403181092,
588302
],
[
50700,
51100,
48900,
49400,
99002,
50.423099848664876,
1605.771484504825,
1886.3798903214931,
-280.6084058166682,
45140.240459464636,
49667.5,
54194.759540535364,
-0.18230269454010628,
51300,
49667.5,
50710.120716355304,
2358.6217315253,
489300
],
[
49500,
52400,
49200,
51000,
66975,
55.156697616443566,
1527.1050379305816,
1814.524919843311,
-287.41988191272935,
45359.5826169196,
49830,
54300.4173830804,
-0.17942674626050167,
51000,
49830,
50768.09657308424,
2418.720179273493,
556275
],
[
50800,
51500,
48450,
49400,
129317,
50.01402934633773,
1320.433548017092,
1715.7066454780675,
-395.27309746097535,
46188.85754566973,
50050,
53911.14245433027,
-0.1542914067664444,
50520,
50050,
50494.4772584674,
2463.8115950396723,
426958
],
[
50000,
55400,
49750,
54800,
299127,
62.665892573740116,
1574.2329955433524,
1687.4119154911245,
-113.1789199477721,
47514.91051060418,
50610,
53705.08948939582,
-0.12231138073091553,
51140,
50610,
51355.581806773924,
2716.396481108267,
726085
]
] |
no news data
|
0
|
[
[
91800,
93500,
87000,
87900,
1062152,
54.04853309524466,
3012.6187647273327,
2358.4097334450666,
654.2090312822661,
72160.82750879106,
86785,
101409.17249120894,
-0.33702074070885385,
94040,
86785,
90333.60495458386,
7160.218365734683,
7213168
],
[
89200,
106300,
89000,
102900,
5070411,
65.06241389488035,
3856.4834642026253,
2658.024479596578,
1198.4589846060471,
72505.79004321298,
88070,
103634.20995678702,
-0.3534508903551043,
93960,
88070,
92846.88396366709,
7963.059911039349,
12283579
],
[
102000,
104300,
97100,
98700,
2034272,
60.6770261924601,
4138.63975622227,
2954.147534921717,
1184.492221300553,
72883.96166573704,
88890,
104896.03833426296,
-0.36013136087890574,
94800,
88890,
94017.50717093368,
7908.555631679395,
10249307
],
[
98900,
102400,
98300,
98500,
838740,
60.4680152973233,
4296.5839763946715,
3222.634823216308,
1073.9491531783633,
73489.68784776967,
89710,
105930.31215223033,
-0.36161659017345504,
95780,
89710,
94914.00573674694,
7636.515943702297,
9410567
],
[
99000,
99900,
97300,
98700,
621452,
60.61412190363312,
4387.319944035218,
3455.5718473800903,
931.7480966551279,
73834.69073273534,
90385,
106935.30926726466,
-0.36621805094351184,
97340,
90385,
95671.20458939756,
7276.764804866418,
10032019
],
[
99500,
101600,
96000,
97200,
645026,
58.85714374000192,
4288.753309633525,
3622.2081398307773,
666.5451698027473,
74381.18520311291,
90995,
107608.81479688709,
-0.3651588504178711,
99200,
90995,
95976.96367151805,
7156.995890233103,
9386993
],
[
97800,
99100,
95400,
96600,
604514,
58.131293198690926,
4114.790809066602,
3720.7246736779425,
394.06613538865986,
74639.35994406027,
91395,
108150.64005593973,
-0.36666426075692826,
97940,
91395,
96101.57093721445,
6910.06761235931,
8782479
],
[
98800,
100400,
95900,
96800,
868623,
58.31582983972073,
3947.557615641592,
3766.0912620706727,
181.46635357091918,
74758.2506929043,
91685,
108611.7493070957,
-0.36923704656368433,
97560,
91685,
96241.25674977156,
6737.919925762217,
9651102
],
[
96800,
104500,
95700,
99500,
2135277,
60.82603407113457,
3986.932662210136,
3810.2595420985654,
176.67312011157082,
75377.47534951533,
92385,
109392.52465048467,
-0.368188009968819,
97760,
92385,
96893.00539981725,
6885.211359636344,
11786379
],
[
100600,
102000,
98600,
100000,
832127,
61.29091499604607,
4012.23296750219,
3850.6542271792905,
161.57874032289965,
76017.93373406494,
93080,
110142.06626593506,
-0.3666107921344019,
98020,
93080,
97514.4043198538,
6636.267691090891,
12618506
]
] |
no news data
|
0
|
[
[
15770,
16600,
15510,
15860,
4497089,
75.19861368545828,
715.1521834998839,
634.659285328593,
80.4928981712909,
12120.647761279615,
13699,
15277.352238720385,
-0.23043320515663696,
14192,
13699,
14100.578712071758,
939.6818147702464,
30937557
],
[
16160,
19640,
15950,
18510,
12989045,
83.79766535619613,
1029.4582194228733,
713.6190721474491,
315.83914727542424,
11252.86024414649,
13923,
16593.13975585351,
-0.38355810613423974,
15346,
13923,
14982.462969657407,
1142.5616851438003,
43926602
],
[
18070,
19350,
17650,
18670,
5336347,
84.15487973609655,
1276.7412023320776,
826.2434981843747,
450.49770414770285,
10740.877763901233,
14153.5,
17566.122236098767,
-0.48223015312096185,
16420,
14153.5,
15719.970375725927,
1182.3787076335288,
49262949
],
[
19430,
19590,
18740,
18900,
2743725,
84.67783438081361,
1474.2792521631418,
955.8506489801282,
518.4286031830136,
10390.25309585591,
14404,
18417.746904144093,
-0.5573100394534979,
17428,
14404,
16355.976300580742,
1163.637371373991,
52006674
],
[
18810,
19840,
18470,
19300,
3397109,
85.56981848989801,
1644.1534592710905,
1093.5112110383207,
550.6422482327698,
10090.895583354866,
14659.5,
19228.104416645132,
-0.6232960764889843,
18248,
14659.5,
16944.781040464593,
1178.3775591329918,
55403783
],
[
19730,
24800,
19580,
23500,
10749135,
91.29810543164396,
2093.55173026141,
1293.5193148829385,
800.0324153784713,
9097.835442355397,
15127,
21156.164557644603,
-0.7971394933092619,
19776,
15127,
18255.824832371676,
1487.064876337778,
66152918
],
[
25000,
25500,
22000,
23050,
5394755,
87.2994640611808,
2385.8888174445765,
1511.9932153952661,
873.8956020493104,
8676.188276272165,
15606,
22535.811723727835,
-0.8880958251605581,
20684,
15606,
19214.65986589734,
1630.8459565993653,
60758163
],
[
22700,
27400,
22550,
26050,
10596307,
90.33771668420933,
2827.0544690274583,
1775.0054661217046,
1052.0490029057537,
7986.633780052229,
16243,
24499.36621994777,
-1.0166060727633774,
22160,
16243,
20581.727892717874,
1860.785531127982,
71354470
],
[
26750,
26800,
25050,
26100,
2440442,
90.379026597252,
3144.46853258639,
2048.898079414642,
1095.5704531717483,
7654.172068136828,
16881,
26107.827931863172,
-1.0931612975372516,
23600,
16881,
21685.3823141743,
1852.8722789045548,
73794912
],
[
25800,
25850,
24800,
25250,
1548360,
83.81836968279036,
3289.514097681429,
2297.0212830679993,
992.4928146134298,
7684.5504697524975,
17474,
27263.449530247504,
-1.120458913843139,
24790,
17474,
22398.305851339443,
1813.381401839944,
72246552
]
] |
no news data
|
0
|
[
[
28150,
28200,
27550,
27800,
265482,
66.05588928760285,
116.15324258115652,
56.51231518093088,
59.64092740022564,
25857.43305789739,
27282.5,
28707.56694210261,
-0.1044674749090157,
27620,
27282.5,
27632.77627593418,
850.7943149196979,
-1349756
],
[
27700,
28200,
27650,
27900,
152020,
66.54458600833662,
133.7137658039428,
71.95260530553327,
61.76116049840954,
26063.41636891951,
27377.5,
28691.58363108049,
-0.09599734315262472,
27760,
27377.5,
27686.221020747344,
829.3090067111481,
-1197736
],
[
27850,
28200,
27400,
27550,
349233,
63.11935198841016,
118.02797897502751,
81.16768003943211,
36.860298935595395,
26171.158192671235,
27427.5,
28683.841807328765,
-0.0916118353717083,
27850,
27427.5,
27658.976816597875,
827.2155062317803,
-1546969
],
[
27350,
27850,
27350,
27750,
227722,
64.25169906001902,
120.34791261078135,
89.00372655370197,
31.344186057079384,
26231.409969700264,
27470,
28708.590030299736,
-0.09017765054967136,
27780,
27470,
27677.181453278303,
803.8429700723674,
-1319247
],
[
27600,
27900,
27550,
27850,
269962,
64.83309218087345,
128.77124622726842,
96.95723048841526,
31.814015738853158,
26270.664053766734,
27507.5,
28744.335946233266,
-0.08992717958616861,
27770,
27507.5,
27711.745162622643,
771.4256150671984,
-1049285
],
[
27800,
27800,
27350,
27650,
173244,
62.638906726733524,
117.94882958802918,
101.15555030833806,
16.79327927969112,
26377.17863922633,
27555,
28732.82136077367,
-0.08548875781336736,
27740,
27555,
27699.396130098117,
752.038071133827,
-1222529
],
[
27750,
27800,
27250,
27650,
433223,
62.63890672673352,
108.12558202636865,
102.54955665194419,
5.576025374424461,
26587.680180115523,
27620,
28652.319819884477,
-0.07475161621176514,
27690,
27620,
27689.516904078497,
737.6067803385537,
-1222529
],
[
27650,
28300,
27650,
28150,
350045,
65.97742075770778,
139.08314496778257,
109.85627431511188,
29.226870652670698,
26693.934650834875,
27685,
28676.065349165125,
-0.07159583522955569,
27810,
27685,
27781.6135232628,
731.3491531715142,
-872484
],
[
27950,
28200,
27300,
27450,
567157,
58.14400318272883,
105.91219690230719,
109.06745883255095,
-3.1552619302437677,
27057.179676972446,
27750,
28442.820323027554,
-0.049932996254238124,
27750,
27750,
27715.290818610243,
743.3956422306917,
-1439641
],
[
27700,
27950,
27500,
27900,
381276,
61.32312032455372,
114.61402167263441,
110.17677140056766,
4.437250272066748,
27059.223266300247,
27755,
28450.776733699753,
-0.050137037196883665,
27760,
27755,
27752.232654888197,
726.0102392142137,
-1058365
]
] |
현대해상, 창립 70주년 기념 TV광고 공개: 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업 PR TV 광고 ‘70주년 고객 감사(사진)’ 편을 공개했다고 5일 밝혔다. 광고는 오랜 시간 현대해상과 함께해 준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 0세 태아부터 60대 장년까지 다양한 연령대 고객의 삶을 담아냈다. 광고 메시지는 지난 3월 발표한 70주년 표어 ‘신시어리 유어스(Sincerely Yours)’와도 맞닿아 있다. 박성준 기자 현대해상, 창립 70주년 기념 신규 기업PR 광고 공개: 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다. 이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 '신시얼리 유어즈'(Sincerely Yours)와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다. 현대해상 관계자는" 지난 세월 함께해온 1천만 명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다"며 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 전했다. 해당 광고는 현대해상 유튜브 채널과 TV, 극장 등 다양한 매체를 통해 확인할 수 있다. 현대해상, 창립 70주년 기념 TV광고 공개…"고객과 함께": 70년간 함께한 고객에게 감사와 응원의 메시지 전해"70주년 넘어 100년의 미래에도 고객 함께하겠다"현대해상 창립 70주년 기념 신규 기업PR 광고/사진제공=현대해상(서울=뉴스1) 박재찬 보험전문기자 = 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사' 편을 공개했다고 5일 밝혔다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 "지난 세월 함께해온 1000만 명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다"며 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 말했다. “고객 향한 헌사”…현대해상, 창립 70주년 기념 TV 광고 공개: [이데일리 김형일 기자] 현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 ‘70주년 고객 감사’ 편을 공개했다고 5일 밝혔다.현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 ‘70주년 고객 감사’ 편을 공개했다.(사진=현대해상)이번 광고는 오랜 시간 현대해상과 함께해준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다. 광고는 60대 장년부터 0세 태아까지 다양한 연령대 고객의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해 온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께 하겠다”고 말했다. 현대해상, 창립 70주년 기념 TV광고 공개: 0세 태아부터 60대까지 고객 삶 담아[현대해상 제공][헤럴드경제=박성준 기자] 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업 PR TV 광고 ‘70주년 고객 감사’ 편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께해 준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 0세 태아부터 60대 장년까지 다양한 연령대 고객의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비 부모 등 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 표어 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 마음을 다한 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.광고는 현대해상 유튜브 채널과 TV, 극장 등의 매체를 통해 확인할 수 있다.현대해상 관계자는 “지난 세월 함께해 온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 말했다. '창립 70주년' 현대해상, 이정재와 신규 TV광고 공개: "100년의 미래에도 건강한 삶 동반자"[서울=뉴시스] 현대해상 창립 70주년 기념 신규 기업PR 광고. (사진=현대해상 제공) 2025.09.05. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사편'을 공개했다고 5일 밝혔다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 곧 태어날 아이를 기다리는 예비부모 등 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함 없는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 "70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다"고 전했다. 현대해상, '창립 70주년' 기념 TV광고 공개: 사진=현대해상현대해상(대표 이석현)은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께한 고객에게 감사와 응원 메시지를 전하는 데 초점을 뒀다. 광고는 60대 장년부터 0세 태아까지 다양한 연령대 고객 삶을 담아냈다.은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모 등 하루하루 더 나은 삶을 위해 나아가는 고객 곁에서 변함없이 함께하는 동반자가 되겠다는 마음을 담았다.광고 메시지는 지난 3월 발표한 70주년 슬로건 'Sincerely Yours'와 맞닿아 있다. 고객 삶 속에서 진심을 다해온 현대해상 여정을 되새기며, 헌정의 의미를 담아 감사 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년 미래에도 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 전했다.해당 광고는 현대해상 유튜브 채널과 TV, 극장 등 다양한 매체를 통해 확인할 수 있다. 현대해상, 창립 70주년 기념 TV광고 공개: 배우 이정재 출연…다양한 고객 삶 담아70주년 슬로건 ‘Sincerely Yours’와 맞닿아현대해상이 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다.ⓒ현대해상[데일리안 = 김민환 기자] 현대해상은 창립 70주년을 맞아 배우 이정재와 함께 신규 기업PR TV광고 '70주년 고객 감사'편을 공개했다고 5일 밝혔다.이번 광고는 오랜 시간 현대해상과 함께해준 고객에게 진심 어린 감사와 응원의 메시지를 전하는 데 초점을 맞췄다.광고는 60대 장년부터 0세 태아까지 다양한 연령대의 고객들의 삶을 담아냈다. 은퇴 후 제2의 인생을 위해 새로운 도전을 떠나는 시니어 고객, 어느덧 자란 아이들과 서툰 합주를 맞춰보는 행복한 가족, 아웃이 되더라도 마냥 야구가 좋은 소년, 곧 태어날 아이를 기다리는 예비부모까지, 하루하루 더 나은 삶을 위해 나아가는 고객들 곁에서 앞으로도 변함없이 함께하는 동반자가 되겠다는 현대해상의 마음을 담았다.이번 광고 메시지는 지난 3월 발표한 70주년 슬로건 ‘Sincerely Yours’와도 맞닿아 있다. 고객의 삶 속에서 진심을 다해온 현대해상의 지난 여정을 되새기며, 고객에 대한 헌정의 의미를 담아 감사의 마음을 전했다.현대해상 관계자는 “지난 세월 함께해온 1000만명 넘는 고객이 있었기에 지금의 대한민국 대표 손해보험사 현대해상이 존재할 수 있었다”며 “70주년을 넘어 100년의 미래에도 더 많은 고객의 건강하고 안전한 삶을 위한 동반자로서 함께하겠다”고 말했다. 매출 줄었지만 CSM 크게 뛴 현대해상…"가격 경쟁 대신 수익성": 현대해상 장기보험 보험계약서비스마진(CSM) 현황/그래픽=윤선정현대해상이 매출보다 수익성에 방점을 찍은 전략으로 체질 개선에 속도를 내고 있다. 신계약 매출은 줄었지만 보험계약 서비스마진(CSM) 배수와 신계약 CSM이 큰 폭으로 상승하며 질적 성장 기조를 강화하고 있다고 분석한다.CSM은 보험사가 계약을 체결할 때 장래에 얻을 이익을 현재가치로 반영한 지표다. IFRS17 도입 이후 보험사의 수익성을 보여주는 핵심 잣대로 자리 잡았다. 쉽게 말해 향후 보험사가 고객과 맺은 계약을 통해 벌어들일 이익을 얼마나 쌓아뒀는지를 보여준다. CSM 배수는 납입되는 초년도 보험료 대비 확보한 CSM 규모를 의미한다. 신계약이 단순히 '양'이 아니라 '질적으로 얼마나 수익성이 높은 계약인지'를 가늠하는 기준으로 활용된다.8일 현대해상에 따르면 올해 2분기 인보험(건강) 부문 신계약 CSM은 5260억원으로 전년 동기 대비 20.7% 증가했다. 같은 기간 장기보험 신계약 CSM 배수는 17.4배를 기록해 전년(13.4배), 전분기(14.1배)보다 뚜렷이 상승했다. 6월말 CSM 잔액도 9조3760억원으로 3월 말보다 약 2700억원 늘며 성장세를 이어갔다.다만 수익성 지표 개선과 달리 단기 실적에서는 부담이 나타났다. 상반기 별도 기준 당기순이익은 4510억원으로 전년 동기(8330억원) 대비 45.9% 감소했다. 장기보험 손익은 2980억원으로 59.3% 줄었고, 자동차보험 손익도 같은 기간 약 80% 줄었다. 이 같은 상황 속에서도 CSM이 개선된 배경에는 상품 포트폴리오 전환이 있다. 현대해상은 유병자보험과 무해지환급형 상품 비중을 각각 전년 대비 6%포인트, 9%포인트 확대했다. 특히 암 주요 치료비 등 수익성이 높은 담보 판매를 강화했다. 여기에 2024년과 2025년 두 차례 경험위험률 조정도 반영됐다. 경험위험률은 보험사가 실제 발생한 사망률·질병률 등 데이터를 기반으로 위험도를 산출하는 지표로 조정 시 보험료 산출 기준이 달라져 수익성에 직접적인 영향을 준다. 이런 효과가 겹치면서 현대해상의 신계약 수익성은 업계 평균을 웃돌았다. 보장성 부문 신계약 CSM 배수는 삼성화재가 2분기 기준 13.8배, DB손해보험이 상반기 기준 16.8배다. 회사 관계자는 "수익성 높은 고CSM 상품군으로 포트폴리오를 개선 중"이라며 "가격이나 비우량 담보 경쟁에 편승하지 않고 수익성을 우선시해 왔다"고 말했다. 애널리스트들도 긍정적인 평가를 내놨다. 전배승 LS증권 연구원은 "신계약 매출 역신장에도 CSM 배수가 17.4배까지 뛰며 최초로 5000억원을 상회했다"며 "보유 CSM 총량이 지난해 말 제도 변경으로 인한 조정 이전 수준을 빠르게 회복했고 이는 수익성 중심 경영 성과"라고 분석했다. 김지영 교보증권 연구원은 "수익성 중심의 자본관리 강화 노력이 가시화되고 있다"면서 "장기·일반보험 손익 회복을 통한 이익 성장이 기대된다"고 평가했다.현대해상은 하반기에도 암·항암·약물 치료비와 뇌·심장 진단 치료 등 고 CSM 담보 판매를 확대하고 납기가 긴 계약 유입을 늘려 수익성을 관리한다는 계획이다. 인보험 기준 CSM 배수 18배 유지를 목표로 수익성 중심의 영업 문화를 정착시킨다는 전략이다. 현대해상, 2025년 대졸 신입사원 채용…총 7개 직무 모집: 현대해상이 오늘(12일)부터 오는 29일까지 2025년 대졸 신입사원을 채용합니다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 디지털/데이터분석, IT/정보보호, 보험계리/수리, 자산운용, 기업보험, 점포영업관리, 손해사정 총 7개의 직무를 모집합니다.지원자들은 서류전형 → 1차면접 → 최종면접의 전형 단계를 거쳐 2026년 1월 1일에 입사하게 됩니다.또한, 현대해상은 오는 19일 10시부터 별도의 신청 없이 온라인 가상공간에서 각 직무별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최합니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn 현대해상, 2025년 대졸 신입사원 채용: 총 7개 직무 모집…2026년 1월 1일 입사현대해상이 오는 29일까지 2025년 대졸 신입사원을 채용한다.ⓒ현대해상[데일리안 = 김민환 기자] 현대해상은 오는 29일 18시까지 현대해상 채용홈페이지를 통해 2025년 대졸 신입사원을 채용한다고 12일 밝혔다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 △디지털·데이터분석 △IT·정보보호 △보험계리·수리 △자산운용 △기업보험 △점포영업관리 △손해사정 총 7개의 직무를 모집한다.지원자들은 서류전형 후 1차면접, 최종면접의 전형 단계를 거쳐 2026년 1월 1일에 입사하게 된다.아울러 오는 19일 10시부터는 별도의 신청 없이 온라인 가상공간에서 각 직무 별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최한다.현대해상 채용관계자는 “현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 현대해상, 대졸 신입사원 채용 실시…29일까지 지원: 7개 직무 모집…전형 거쳐 내년 1월 입사[서울=뉴시스] 현대해상, 대졸 신입사원 공개채용 이미지. (사진=현대해상 제공) 2025.09.12. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]권안나 기자 = 현대해상은 2025년 대졸 신입사원을 채용한다고 12일 밝혔다. 이날부터 29일 오후 6시까지 현대해상 채용홈페이지를 통해 지원을 받는다. 지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. ▲디지털/데이터분석 ▲IT/정보보호 ▲보험계리/수리 ▲자산운용 ▲기업보험 ▲점포영업관리 ▲손해사정 총 7개의 직무를 모집한다. 지원자들은 서류전형 후 1차면접, 최종면접의 전형 단계를 거쳐 내년 1월1일 입사하게 된다.현대해상은 19일 오전 10시부터는 별도의 신청 없이 온라인 가상공간에서 각 직무 별 현직자들과 질의응답을 할 수 있는 온라인 채용상담회도 개최한다. 현대해상, 2025년 대졸 신입사원 공채 실시: 디지털·자산운용 등 7개 직무현대해상은 2025년 대졸 신입사원 공개채용을 진행한다고 12일 밝혔다.채용 일정은 이날부터 오는 29일 18시까지 현대해상 채용 홈페이지를 통해 진행된다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 ▷디지털·데이터분석 ▷IT·정보보호 ▷보험계리·수리 ▷자산운용 ▷기업보험 ▷점포영업관리 ▷손해사정 총 7개의 직무를 모집한다.지원자들은 ‘서류전형→1차면접→최종면접’의 전형 단계를 거쳐 내년 1월 1일에 입사하게 된다.아울러 오는 19일 10시부터는 별도의 신청 없이 온라인 가상공간에서 직무별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최한다.현대해상 관계자는 “현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 박성준 기자 현대해상, 2025년 대졸 신입사원 채용: /현대해상 제공 현대해상은 이달 12~29일까지 현대해상 채용홈페이지를 통해 2025년 대졸 신입사원을 채용한다고 12일 밝혔다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 디지털·데이터분석, IT·정보보호, 보험계리·수리, 자산운용, 기업보험, 점포영업관리, 손해사정 총 7개의 직무를 모집한다.오는 19일 10시부터는 별도의 신청 없이 온라인 가상공간에서 각 직무 별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최한다.현대해상 채용관계자는 “현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 현대해상, 대졸 신입사원 채용… 총 7개 직무: 오는 29일 18시 접수 마감현대해상이 대졸 신입사원을 채용한다.현대해상은 12일부터 오는 29일 18시까지 현대해상 채용 홈페이지에서 '2025년 대졸 신입사원' 채용을 접수한다고 밝혔다.지원 자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. △디지털·데이터분석 △IT·정보보호 △보험계리·수리 △자산운용 △기업보험 △점포 영업관리 △손해사정 총 7개 직무를 모집한다. 지원자들은 서류전형과 1차면접, 최종면접 전형 단계를 거쳐 2026년 1월1일에 입사한다.오는 19일 10시부터는 별도 신청 없이 온라인 가상공간에서 직무별 현직자들과 질의응답 할 수 있는 온라인 채용 상담회도 개최한다. 현대해상 채용관계자는 "현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다"고 말했다. 현대해상, 2025년 대졸 신입사원 채용: 현대해상이 12일부터 오는 29일 오후 6시까지 현대해상 채용홈페이지를 통해 2025년 대졸 신입사원을 채용한다고 밝혔다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. ▲디지털, 데이터분석 ▲IT, 정보보호 ▲보험계리, 수리 ▲자산운용 ▲기업보험 ▲점포영업관리 ▲손해사정 총 7개의 직무를 모집한다. 지원자들은 서류전형, 1차면접, 최종면접의 전형 단계를 거쳐 2026년 1월1일에 입사하게 된다.오는 19일 오전 10시부터는 별도의 신청 없이 온라인 가상공간에서 직무별 현직자들과 질의응답을 할 수 있는 온라인 채용상담회도 개최한다. 현대해상 채용관계자는 "현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다"고 말했다. 현대해상, 2025년 대졸 신입사원 공개채용 실시: 디지털·자산운용·손해사정 등 7개 직무29일까지 접수, 19일 온라인 채용상담회[현대해상 제공][헤럴드경제=박성준 기자] 현대해상은 2025년 대졸 신입사원 공개채용을 진행한다고 12일 밝혔다.채용 일정은 이날부터 오는 29일 18시까지 현대해상 채용 홈페이지를 통해 진행된다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 ▷디지털·데이터분석 ▷IT·정보보호 ▷보험계리·수리 ▷자산운용 ▷기업보험 ▷점포영업관리 ▷손해사정 총 7개의 직무를 모집한다.지원자들은 ‘서류전형→1차면접→최종면접’의 전형 단계를 거쳐 내년 1월 1일에 입사하게 된다.아울러 오는 19일 10시부터는 별도의 신청 없이 온라인 가상공간에서 직무별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최한다.현대해상 관계자는 “현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 현대해상, 2025년 대졸 신입사원 채용: [현대해상 제공] (서울=연합뉴스) 강수련 기자 = 현대해상은 이달 29일까지 2025년 대졸 신입사원을 채용한다고 12일 밝혔다. 지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. ▲디지털/데이터분석 ▲IT/정보보호 ▲보험계리/수리 ▲자산운용 ▲기업보험 ▲점포영업관리 ▲손해사정 총 7개의 직무를 모집한다. 지원자들은 서류전형, 1차면접, 최종면접을 거쳐 내년 1월 1일에 입사하게 된다. 오는 19일 10시에는 별도 신청 없이 온라인에서 직무별 현직자들과 질의응답 할 수 있는 채용상담회도 개최한다. 현대해상 채용관계자는 "현대해상의 미래를 열어나갈 인재들의 많은 지원을 바란다"고 말했다. training@yna.co.kr 현대해상, 2025년 대졸 신입사원 채용: [이데일리 김형일 기자] 현대해상이 오는 29일 오후 6시까지 현대해상 채용홈페이지를 통해 2025년 대졸 신입사원을 채용한다고 12일 밝혔다.(사진=현대해상)지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. 모집 분야는 △디지털/데이터분석 △IT/정보보호 △보험계리/수리 △자산운용 △기업보험 △점포영업관리 △손해사정 총 7개 직무다. 지원자들은 서류전형과 1차면접, 최종면접의 전형 단계를 거쳐 2026년 1월 1일에 입사하게 된다.아울러 오는 19일 오전 10시부터는 별도의 신청 없이 온라인 가상공간에서 각 직무별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최한다. 현대해상 채용관계자는 “현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 현대해상, 2025년 대졸 신입사원 채용 실시: 이미지=현대해상현대해상(대표이사 이석현)은 이날부터 이달 29일 18시까지 현대해상 채용홈페이지를 통해 2025년 대졸 신입사원을 채용한다고 밝혔다.지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 △디지털·데이터분석 △IT·정보보호 △보험계리·수리 △자산운용 △기업보험 △점포영업관리 △손해사정 총 7개 직무를 모집한다.지원자들은 서류전형, 1차면접, 최종면접 전형 단계를 거쳐 내년 1월에 입사하게 된다.오는 19일 10시부터는 별도 신청 없이 온라인 가상공간에서 각 직무별 현직자들과 질의응답 할 수 있는 온라인 채용상담회도 개최된다.현대해상 채용관계자는 “현대해상 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다”고 말했다. 현대해상, 2025 대졸 신입사원 채용: [파이낸셜뉴스] 현대해상은 오늘부터 오는 29일 18시까지 2025년 대졸 신입사원을 채용한다고 12일 밝혔다. 지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자로 △디지털·데이터분석 △IT·정보보호 △보험계리·수리 △자산운용 △기업보험 △점포영업관리 △손해사정 등 총 7개의 직무에서 신입사원을 모집한다. 지원자들은 서류전형, 1차면접, 최종면접을 거쳐 내년 1월 1일에 입사하게 된다. 아울러 오는 19일 오전 10시부터 별도 신청 없이 각 직무별 현직자와 질의응답할 수 있는 온라인 채용상담회도 개최한다. 현대해상 채용 관계자는 "현대해상의 미래를 열어나갈 우수한 인재들의 많은 지원을 바란다"고 말했다. #현대해상 금융권 신입 채용…현대해상·수협·KB증권·신한은행 등: 현대해상은 이달 29일까지 2025년 대졸신입사원을 채용한다고 12일 밝혔다. 지원자격은 대학(학사 학위) 졸업자 또는 2026년 2월 졸업예정자다. △디지털/데이터분석 △정보기술(IT)/정보보호 △보험계리·수리 △자산운용 △기업보험 △점포영업관리 △손해사정 총 7개의 직무를 모집한다. 지원자들은 서류전형, 1차 면접, 최종면접을 거쳐 내년 1월1일 입사하게 된다. 이달 19일 10시에는 별도 신청 없이 온라인에서 직무별 현직자들과 질의응답을 할 수 있는 채용상담회도 개최한다. 현대해상 채용관계자는 “현대해상의 미래를 열어나갈 인재들의 많은 지원을 바란다”고 말했다. ◆수협중앙회, 신입직원 170여명 선발 수협중앙회는 일괄 공개채용 방식을 통해 전국 수협 49개 회원조합에서 일반관리계 162명(일반 158명·보훈 4명), 기술·기능계 10명 등 총 172명을 채용한다고 밝혔다. 회원조합 본소 소재지 기준으로 △서울 2곳(2명) △경인 3곳(18명) △강원 6곳(23명) △충청 3곳(7명) △전북 2곳(9명) △전남 13곳(43명) △경북 7곳(16명) △경남 6곳(26명) △부산 4곳(10명) △제주 3곳(18명)이다. 응시자격은 학력과 연령 제한이 없다. 서류 접수 기간은 이달 25일까지다. 서류 합격자는 10월2일 오후 2시 채용공고 홈페이지에서 발표된다. 10월18일 서울에서 서류 합격자를 대상으로 필기고시가 실시된다. 일반관리계와 기술·기능계 부문 모두 필수과목으로 인성검사와 직업기초능력평가를 치러야 한다. 특히 일반관리계는 민법, 회계학, 경영학, 수협법, 상업경제 중 1개 과목을 선택해 전공시험을 본다. 필기 합격자를 대상으로 10월30일∼11월6일 회원조합별 인성·실무면접 등을 진행한 뒤 11월10일 최종합격자가 발표될 예정이다. 노동진 수협 회장은 “최일선에서 어촌과 수산업에 봉사하는 수협 직원으로 일하게 될 우수한 인재를 선발하기 위해 채용 절차를 공정하게 진행하겠다”고 밝혔다. ◆KB증권, 4급 신입직원 공개채용 KB증권은 2025년도 4급 신입직원 공개채용을 실시한다고 밝혔다. 원서 접수는 국내외 대학 졸업예정자 및 기졸업자를 대상으로 오는 25일까지 KB증권 채용 홈페이지에서 진행된다. 모집 분야는 △IB(투자금융) △S&T(Sales&Trading·국내외 유가증권 등의 영업 및 운용) △프라이빗뱅커(PB) △IT △인공지능(AI) △디지털 6개 분야다. 서류전형을 시작으로 AI 역량검사, 1·2차 면접을 거쳐 최종 합격자를 선발한다. KB증권 관계자는 “채용의 신뢰성을 높이고 공정성을 강화하기 위해 직무 수행과 무관한 개인정보를 전형과정에서 활용하지 않는 블라인드 채용을 지속적으로 시행하고 있다”고 밝혔다. ◆신한은행, 하반기 채용 실시 신한은행은 총 100여 명 규모의 2025년 하반기 채용을 실시한다고 밝혔다. 이번 채용은 △일반직 신입행원 공개채용(지역인재 포함) △전문인력 비스포크 채용 △사무인력 채용 등으로 진행된다. 전문인력 부문의 경우 리스크모델링 전문가, 회계사 2차 합격자 등이 대상이다. 사무인력 직군에는 특성화고 특별채용을 신규 도입했다. 채용과 관련한 자세한 내용은 신한은행 채용 홈페이지에서 확인할 수 있다.
|
0
|
[
[
3850,
3850,
3705,
3750,
60292,
32.30421957704824,
-38.13404271397849,
-36.40501761480118,
-1.7290250991773064,
3760.9492585658036,
3861.75,
3962.5507414341964,
-0.05220469550550731,
3844,
3861.75,
3844.6431978646315,
129.5431180927779,
-4066351
],
[
3755,
3815,
3740,
3815,
28360,
38.82138077179918,
-38.39731911897752,
-36.80347791563645,
-1.5938412033410714,
3757.1459900226514,
3860,
3962.8540099773486,
-0.05329223314888528,
3827,
3860,
3838.7145582917055,
125.64718108615091,
-4037991
],
[
3760,
3855,
3760,
3840,
17912,
41.167372329517384,
-36.17171152609626,
-36.67712463772841,
0.5054131116321514,
3755.544787973314,
3858.75,
3961.955212026686,
-0.053491525507838436,
3812,
3858.75,
3838.971646633365,
123.45809672285442,
-4020079
],
[
3840,
3880,
3825,
3880,
22321,
44.81375532161169,
-30.824905445906552,
-35.50668079936404,
4.681775353457489,
3759.8070334890526,
3861.75,
3963.6929665109474,
-0.0527962537766284,
3820,
3861.75,
3847.177317306692,
118.56823267122196,
-3997758
],
[
3880,
3910,
3810,
3815,
20946,
40.428729287115075,
-31.46971657457925,
-34.69928795440708,
3.2295713798278314,
3759.8070334890526,
3861.75,
3963.6929665109474,
-0.0527962537766284,
3820,
3861.75,
3840.741853845354,
117.24193033756325,
-4018704
],
[
3790,
3870,
3790,
3825,
44170,
41.37908191529412,
-30.818560432376216,
-33.92314245000091,
3.1045820176246934,
3763.6653714908434,
3863,
3962.3346285091566,
-0.051428748904559445,
3835,
3863,
3837.5934830762835,
114.58179245630873,
-3974534
],
[
3855,
3865,
3800,
3825,
19788,
41.379081915294115,
-29.95718669780308,
-33.12995129956135,
3.172764601758267,
3759.842229720466,
3860,
3960.157770279534,
-0.051895217761416534,
3837,
3860,
3835.074786461027,
111.04023585228668,
-3974534
],
[
3880,
3880,
3820,
3840,
30576,
42.96205103228973,
-27.744347598660624,
-32.052830559381206,
4.308482960720582,
3758.30322886954,
3857,
3955.69677113046,
-0.05117799903057303,
3837,
3857,
3836.059829168822,
107.3945047199805,
-3943958
],
[
3840,
3895,
3840,
3870,
44367,
46.09711574290646,
-23.30130445718214,
-30.302525338941397,
7.001220881759256,
3758.9240730097767,
3855.25,
3951.5759269902233,
-0.04997129991062746,
3835,
3855.25,
3842.847863335058,
103.65204009712475,
-3899591
],
[
3950,
3950,
3870,
3930,
48325,
51.80293347452849,
-14.768421033435516,
-27.195704477840223,
12.427283444404708,
3761.725465558136,
3854.25,
3946.774534441864,
-0.04801169329538252,
3858,
3854.25,
3860.2782906680463,
101.96260866161585,
-3851266
]
] |
no news data
|
0
|
[
[
9450,
9530,
9310,
9360,
122284,
69.65306847089794,
47.12557234144515,
-46.02248846160179,
93.14806080304695,
8481.157546367414,
8917.5,
9353.842453632586,
-0.09786205856632141,
9236,
8917.5,
9138.536917199774,
197.04991322049023,
120469
],
[
9330,
9430,
9310,
9350,
43005,
68.97850302076321,
64.46112597202227,
-23.925765574876976,
88.38689154689925,
8496.648335047123,
8953,
9409.351664952877,
-0.10194385456335919,
9310,
8953,
9180.82953375982,
191.54634799045522,
77464
],
[
9390,
9390,
9160,
9210,
57367,
60.18989411598448,
66.14042154045819,
-5.912528151809944,
72.05294969226813,
8524.684595840301,
8978.5,
9432.315404159699,
-0.10108935883715521,
9324,
8978.5,
9186.663627007856,
194.2930374197084,
20097
],
[
9230,
9360,
9220,
9220,
47564,
60.57627944602529,
67.50009275173397,
8.769996028898838,
58.730096722835135,
8547.684595840301,
9001.5,
9455.315404159699,
-0.10083106241397523,
9304,
9001.5,
9193.330901606285,
191.1292490325864,
67661
],
[
9230,
9330,
9210,
9290,
39527,
63.2641024988071,
73.38017597707221,
21.692032018533514,
51.6881439585387,
8571.671401867377,
9028,
9484.328598132623,
-0.10109184717160447,
9286,
9028,
9212.66472128503,
186.04858838740165,
107188
],
[
9290,
9610,
9270,
9490,
136554,
69.63418003454791,
93.10525342168694,
35.9746762991642,
57.13057712252274,
8582.378591398827,
9064.5,
9546.621408601173,
-0.10637573139195174,
9312,
9064.5,
9268.131777028024,
197.04511778830152,
243742
],
[
9500,
10140,
9500,
9930,
527949,
78.47661684678583,
142.5980604974211,
57.29935313881558,
85.29870735860553,
8502.618969663667,
9115,
9727.381030336333,
-0.13436775213084662,
9428,
9115,
9400.50542162242,
229.39903794627998,
771691
],
[
9950,
10010,
9830,
9920,
156355,
77.92125645096617,
178.95170637729825,
81.62982378651212,
97.32188259078613,
8462.927878948398,
9165,
9867.072121051602,
-0.15320722772539055,
9570,
9165,
9504.404337297936,
225.87053523583143,
615336
],
[
9920,
10060,
9790,
9820,
139158,
72.40330697284033,
197.41736390281767,
104.78733180977324,
92.63003209304443,
8470.241880919591,
9213.5,
9956.758119080409,
-0.16134110144470798,
9690,
9213.5,
9567.52346983835,
229.02263986184346,
476178
],
[
9820,
9860,
9620,
9660,
115036,
64.52950039933704,
196.8714561076813,
123.20415666935486,
73.66729943832644,
8514.460846543016,
9256.5,
9998.539153456984,
-0.16032823496072693,
9764,
9256.5,
9586.018775870682,
229.80673701456894,
361142
]
] |
no news data
|
0
|
[
[
7820,
7860,
7730,
7760,
73565,
54.008939004889555,
-404.5724937875784,
-486.189084638801,
81.61659085122255,
7529.1873533192565,
7970,
8410.812646680744,
-0.11061797909178016,
7766,
7970,
7825.654315898059,
241.30252439820455,
-3890166
],
[
7770,
7810,
7740,
7760,
38053,
54.00893900488956,
-383.9327160070261,
-465.73781091244604,
81.80509490541994,
7507.321147709919,
7952.5,
8397.67885229008,
-0.11195947244013345,
7780,
7952.5,
7812.5234527184475,
229.0666297983328,
-3890166
],
[
7750,
7780,
7690,
7760,
43006,
54.00893900488956,
-363.3866483327238,
-445.2675783965016,
81.88093006377784,
7490.643867186093,
7932.5,
8374.356132813908,
-0.11140400449137275,
7804,
7932.5,
7802.018762174758,
219.1332990984519,
-3890166
],
[
7730,
7860,
7730,
7850,
50073,
56.200849054451254,
-335.9686562992083,
-423.407793977043,
87.43913767783471,
7498.18095667034,
7911.5,
8324.81904332966,
-0.10448563314912733,
7798,
7911.5,
7811.615009739807,
212.7666348771339,
-3840093
],
[
7870,
7880,
7760,
7810,
66511,
54.9474227868376,
-313.8495040644102,
-401.49613599451646,
87.64663193010625,
7516.448794439418,
7886.5,
8256.551205560581,
-0.09384421620759065,
7788,
7886.5,
7811.292007791846,
206.14044667162435,
-3906604
],
[
7970,
8500,
7930,
8360,
552623,
66.13225701941701,
-249.06840753783763,
-371.0105903031807,
121.94218276534309,
7496.786533363899,
7892,
8287.2134666361,
-0.1001554654424988,
7908,
7892,
7921.033606233477,
240.70184333793688,
-3353981
],
[
8380,
8650,
8310,
8580,
454128,
69.40427264605442,
-177.9257432217155,
-332.39362088688773,
154.46787766517224,
7423.226174935522,
7914,
8404.773825064478,
-0.12402674376155622,
8072,
7914,
8052.826884986782,
247.79456881379852,
-2899853
],
[
8900,
9100,
8800,
9090,
392870,
75.3497046840627,
-79.47578407692708,
-281.8100535248956,
202.3342694479685,
7247.336934959747,
7957.5,
8667.663065040253,
-0.1784889890142012,
8338,
7957.5,
8260.261507989426,
267.2378138985272,
-2506983
],
[
9060,
9080,
8730,
8730,
974040,
65.65163712253816,
-30.15486697970664,
-231.4790162158578,
201.32414923615116,
7199.974663305017,
7986.5,
8773.025336694982,
-0.19696371043510483,
8514,
7986.5,
8354.20920639154,
273.86368433434666,
-3481023
],
[
8950,
9200,
8740,
8820,
168017,
66.80201383726845,
16.010009572015406,
-181.98121105828318,
197.99122063029859,
7152.30918984782,
8022,
8891.69081015218,
-0.21682642985594125,
8716,
8022,
8447.367365113234,
287.8734211676076,
-3313006
]
] |
[게시판] 현대차증권, 대학생 서포터즈 1기 발대식: 현대차증권, 대학생 서포터즈 1기 발대식[현대차증권 제공. 재판매 및 DB 금지] ▲ 현대차증권은 지난 3일 서울 여의도 현대차증권 본사에서 '대학생 서포터즈 1기 발대식'을 성료했다고 12일 밝혔다. 서포터즈는 9∼12월 현대차증권의 브랜드 홍보와 온·오프라인 콘텐츠 제작에 참여한다. (서울=연합뉴스)
|
0
|
[
[
9830,
10110,
9720,
9980,
246699,
29.42091482366066,
-656.0691843520308,
-670.7283936806568,
14.659209328626048,
9239.011220523607,
10672,
12104.988779476393,
-0.26855112059152786,
9932,
10672,
10109.998380427709,
467.92779741062685,
23510814
],
[
9990,
10130,
9920,
10070,
138164,
31.923561330785116,
-621.3817784659404,
-660.8590706377136,
39.477292171773115,
9190.110594727426,
10606.5,
12022.889405272574,
-0.2670795088431761,
9948,
10606.5,
10101.998704342168,
449.5043833098678,
23648978
],
[
10030,
10300,
10030,
10220,
236407,
35.99696532878609,
-575.1579501681099,
-643.7188465437929,
68.560896375683,
9194.588166673746,
10536.5,
11878.411833326254,
-0.2547168098184889,
10008,
10536.5,
10125.598963473734,
436.68264164487726,
23885385
],
[
10270,
10280,
10060,
10080,
148134,
33.95483373025368,
-543.5562846906869,
-623.6863341731716,
80.13004948248476,
9217.769053979495,
10455.5,
11693.230946020505,
-0.2367616940405538,
10040,
10455.5,
10116.479170778988,
421.2053100988146,
23737251
],
[
10080,
10180,
10020,
10040,
105684,
33.37230061117347,
-515.7936546477995,
-602.1077982680972,
86.31414362029773,
9268.995804737198,
10373,
11477.004195262802,
-0.21286111930257431,
10078,
10373,
10101.183336623191,
402.5477879488993,
23631567
],
[
10070,
10180,
9950,
10150,
98510,
36.59387104080337,
-479.38938718231293,
-577.5641160509404,
98.17472886862743,
9322.550818006499,
10308.5,
11294.449181993501,
-0.1912885835948006,
10112,
10308.5,
10110.946669298553,
390.2229459525494,
23730077
],
[
10210,
10210,
10020,
10150,
107684,
36.593871040803364,
-445.4043982884723,
-551.1321724984467,
105.72777420997443,
9415.686774180265,
10243.5,
11071.313225819735,
-0.16162702705515394,
10128,
10243.5,
10118.757335438844,
375.92130695593875,
23730077
],
[
10170,
10930,
10160,
10770,
827128,
51.821557868908805,
-364.2434594310362,
-513.7544298849646,
149.5109704539284,
9495.41535613166,
10219,
10942.58464386834,
-0.14161554826662887,
10238,
10219,
10249.005868351076,
404.78407074480026,
24557205
],
[
10990,
11000,
10570,
10590,
334238,
48.202172639515595,
-310.86388101645207,
-473.1763201112621,
162.31243909481003,
9566.840186004209,
10194.5,
10822.159813995791,
-0.1231369491384161,
10340,
10194.5,
10317.20469468086,
406.58520854874314,
24222967
],
[
10610,
10750,
10480,
10510,
220563,
46.64293475385573,
-271.881432047574,
-432.91734249852453,
161.03591045095055,
9628.976006721095,
10173,
10717.023993278905,
-0.10695448604716495,
10434,
10173,
10355.763755744689,
396.82912222383294,
24002404
]
] |
no news data
|
0
|
[
[
6760,
6760,
6630,
6680,
134895,
14.906302252180271,
-257.73889433532077,
-214.99623999330285,
-42.742654342017914,
6723.014925580945,
7259,
7794.985074419055,
-0.14767463133187914,
6894,
7259,
6985.083572307416,
189.06623710618743,
-3395544
],
[
6690,
6770,
6690,
6770,
65723,
20.202448258322363,
-261.6934426799662,
-224.33568053063553,
-37.35776214933068,
6655.198488912671,
7224.5,
7793.801511087329,
-0.1576030205792316,
6820,
7224.5,
6942.066857845934,
181.99007731288833,
-3329821
],
[
6740,
6810,
6720,
6790,
44304,
21.37357328448554,
-260.2140324920965,
-231.51135092292773,
-28.70268156916879,
6604.34879390782,
7188.5,
7772.65120609218,
-0.16252381055635517,
6768,
7188.5,
6911.653486276748,
175.41935750482486,
-3285517
],
[
6850,
6860,
6740,
6800,
69512,
21.990052399938016,
-255.29182755867078,
-236.26744625007638,
-19.0243813085944,
6562.041316785056,
7155,
7747.958683214944,
-0.1657466619748272,
6756,
7155,
6889.322789021398,
171.46083196876594,
-3216005
],
[
6840,
6850,
6750,
6790,
56478,
21.805928949215204,
-249.32381141357928,
-238.87871928277696,
-10.445092130802323,
6530.290406134182,
7118.5,
7706.709593865818,
-0.16526223048839436,
6766,
7118.5,
6869.458231217119,
166.3564868281398,
-3272483
],
[
6750,
6960,
6750,
6930,
129228,
30.570660055215384,
-230.6386271242509,
-237.23070085107176,
6.592073726820871,
6530.5203632183,
7087.5,
7644.4796367817,
-0.15717238427702288,
6816,
7087.5,
6881.566584973695,
169.4738806261298,
-3143255
],
[
6970,
7070,
6890,
7050,
114620,
37.08073932667187,
-203.79822772806165,
-230.54420622646975,
26.745978498408107,
6544.197456433177,
7064.5,
7584.802543566823,
-0.14730059977827822,
6872,
7064.5,
6915.2532679789565,
170.22574629569198,
-3028635
],
[
7070,
7140,
7010,
7050,
120657,
37.08073932667187,
-180.44693785665368,
-220.52475255250656,
40.07781469585288,
6554.4656459654725,
7045.5,
7536.5343540345275,
-0.13938949798723368,
6924,
7045.5,
6942.202614383165,
167.35247870314254,
-3028635
],
[
7030,
7130,
6980,
7040,
85167,
36.747725835135995,
-160.89311316701423,
-208.5984246754081,
47.70531150839386,
6584.12625882012,
7021.5,
7458.87374117988,
-0.12458128353767149,
6972,
7021.5,
6961.762091506533,
166.11301593863237,
-3113802
],
[
7040,
7080,
6900,
6950,
203099,
33.80517592927926,
-150.91911247664575,
-197.06256223565566,
46.14344975900991,
6611.8622871290645,
6995.5,
7379.1377128709355,
-0.10968128450316218,
7004,
6995.5,
6959.409673205227,
167.1049433715872,
-3316901
]
] |
no news data
|
0
|
[
[
2790,
2790,
2730,
2730,
11044,
42.78346272973811,
6.840378817001692,
12.928784746440993,
-6.0884059294393005,
2615.983083615224,
2773.5,
2931.016916384776,
-0.11358710393710177,
2791,
2773.5,
2792.185419621666,
71.50960064703514,
80935
],
[
2730,
2730,
2600,
2730,
10554,
42.783462729738105,
1.3481430637134508,
10.612656409895484,
-9.264513346182033,
2633.072250508666,
2778.25,
2923.427749491334,
-0.10451021289756789,
2776,
2778.25,
2779.748335697333,
75.68748631510405,
80935
],
[
2730,
2870,
2695,
2870,
12689,
59.685859094356594,
8.197837068245917,
10.129692541565571,
-1.9318554733196542,
2662.3388784032786,
2791,
2919.6611215967214,
-0.09219714911982901,
2784,
2791,
2797.7986685578667,
82.78123729259663,
93624
],
[
2870,
2905,
2850,
2850,
4416,
57.09118730925153,
11.875542204922112,
10.47886247423688,
1.396679730685232,
2686.765929090716,
2800.75,
2914.734070909284,
-0.08139539116971106,
2794,
2800.75,
2808.2389348462934,
80.7968632002683,
89208
],
[
2850,
2875,
2815,
2875,
8253,
59.46339675370978,
16.615903298273224,
11.706270639044149,
4.909632659229075,
2702.709673118271,
2809.75,
2916.790326881729,
-0.07619206469025999,
2811,
2809.75,
2821.591147877035,
79.31137297167773,
97461
],
[
2875,
2875,
2835,
2835,
5510,
54.29157400742002,
16.949623205619446,
12.754941152359208,
4.194682053260237,
2725.613026380296,
2817,
2908.386973619704,
-0.06488248038317636,
2832,
2817,
2824.272918301628,
76.50341775941504,
91951
],
[
2900,
2900,
2805,
2820,
3730,
52.44931909390993,
15.821345375698456,
13.368221997027058,
2.453123378671398,
2739.800937324194,
2821.5,
2903.199062675806,
-0.05791179349693857,
2850,
2821.5,
2823.4183346413024,
77.82460220517112,
88221
],
[
2820,
2820,
2800,
2820,
4606,
52.44931909390993,
14.757066786721225,
13.645990954965892,
1.1110758317553326,
2743.3635674518932,
2823.25,
2903.1364325481068,
-0.05659182328742178,
2840,
2823.25,
2822.734667713042,
73.69427347623032,
88221
],
[
2800,
2810,
2740,
2790,
7396,
48.622369251022874,
11.36189619095012,
13.189172002162739,
-1.827275811212619,
2740.5118512929134,
2819.75,
2898.9881487070866,
-0.056202251055651437,
2828,
2819.75,
2816.187734170434,
74.14468251364244,
80825
],
[
2805,
2820,
2785,
2795,
6877,
49.2865246722716,
8.971242348782198,
12.34558607148663,
-3.374343722704433,
2739.2759784082964,
2816.25,
2893.2240215917036,
-0.05466419642553296,
2812,
2816.25,
2811.9501873363474,
71.34863376266797,
87702
]
] |
no news data
|
0
|
[
[
7000,
7000,
6810,
6940,
22792,
40.33673987289932,
-116.28051206546752,
-180.506935196857,
64.22642313138948,
6514.920089814703,
6887.5,
7260.079910185297,
-0.10819017355652913,
6946,
6887.5,
6887.539403722487,
295.7427375082861,
391427
],
[
6910,
8590,
6810,
7810,
4258489,
61.57161205044072,
-33.97538270096811,
-151.20062469767925,
117.22524199671113,
6377.564562627714,
6933.5,
7489.435437372286,
-0.1603621366906429,
7146,
6933.5,
7072.03152297799,
401.7611134005514,
4649916
],
[
7740,
7860,
7530,
7720,
270651,
59.223365493044426,
23.71638968091429,
-116.21722182196054,
139.93361150287484,
6309.9539790210965,
6967,
7624.0460209789035,
-0.18861662723665953,
7306,
6967,
7201.625218382393,
396.6353195862263,
4379265
],
[
7760,
7770,
7460,
7550,
153351,
54.95955883642075,
55.08497043958869,
-81.9567833696507,
137.04175380923937,
6284.227376340035,
6989.5,
7694.772623659965,
-0.20180917766935108,
7404,
6989.5,
7271.300174705914,
390.4470824729244,
4225914
],
[
7640,
7660,
7300,
7500,
141834,
53.73420638159511,
75.04514088653013,
-50.55639851841453,
125.60153940494467,
6268.300911178534,
7006.5,
7744.699088821466,
-0.21071835833054048,
7504,
7006.5,
7317.040139764732,
388.2722908677156,
4084080
],
[
7520,
7580,
7380,
7420,
81958,
51.74627431294544,
83.44646940323491,
-23.755824934084647,
107.20229433731956,
6265.44048922087,
7026.5,
7787.55951077913,
-0.21662549228751998,
7600,
7026.5,
7337.632111811786,
374.8242700914502,
4002122
],
[
7430,
7560,
7320,
7470,
112131,
52.91864342891498,
93.06635391742475,
-0.3913891637827689,
93.45774308120752,
6269.749771404157,
7054,
7838.250228595843,
-0.22235617482161685,
7532,
7054,
7364.105689449429,
365.1939650849181,
4114253
],
[
7490,
7570,
7410,
7510,
82060,
53.88393917401262,
102.73359843518028,
20.233608356009846,
82.49999007917043,
6271.355552548184,
7080.5,
7889.644447451816,
-0.22855573686937808,
7490,
7080.5,
7393.284551559544,
350.53725329313824,
4196313
],
[
7510,
7560,
7350,
7430,
71318,
51.60507461938833,
102.75513076749485,
36.73791283830685,
66.017217929188,
6275.045479027162,
7099,
7922.954520972838,
-0.23213255978950206,
7466,
7099,
7400.627641247635,
340.4988780579141,
4124995
],
[
7440,
7520,
7330,
7350,
64876,
49.35708964985093,
95.21923580543262,
48.434177431732,
46.785058373700615,
6289.060284078765,
7118,
7946.939715921235,
-0.23291365999472743,
7436,
7118,
7390.502112998109,
329.74895819663453,
4060119
]
] |
no news data
|
0
|
[
[
8620,
8700,
8490,
8490,
19218,
19.330559484328706,
-351.93204534543656,
-409.56089796343736,
57.62885261800079,
8459.4110519396,
8827.5,
9195.5889480604,
-0.08339596670867178,
8646,
8827.5,
8683.398180934253,
236.6355148332999,
-727072
],
[
8500,
8610,
8420,
8520,
12238,
21.2794929884033,
-343.0011914991028,
-396.24895667057046,
53.24776517146768,
8420.477395197784,
8803.5,
9186.522604802216,
-0.08701598337075389,
8610,
8803.5,
8650.718544747404,
233.30440663092136,
-714834
],
[
8450,
8560,
8440,
8560,
16078,
23.91879318170694,
-328.90435510668794,
-382.78003635779396,
53.875681251106016,
8400.735105138825,
8778.5,
9156.264894861175,
-0.08606593264479694,
8596,
8778.5,
8632.574835797925,
225.21123472871272,
-698756
],
[
8560,
8610,
8540,
8600,
6615,
26.570091388392935,
-310.9207441997314,
-368.40817792618145,
57.487433726450035,
8408.692043852167,
8751,
9093.307956147833,
-0.07823287764777362,
8570,
8751,
8626.05986863834,
214.1247179623761,
-692141
],
[
8600,
8600,
8510,
8560,
8594,
25.609013218169967,
-296.4786474014072,
-354.02227182122664,
57.54362441981942,
8413.9303983059,
8724,
9034.0696016941,
-0.07108427365751951,
8546,
8724,
8612.847894910672,
205.25866667934923,
-700735
],
[
8500,
8610,
8480,
8560,
28784,
25.60901321816997,
-281.7849402528482,
-339.574805507551,
57.78986525470282,
8418.068825337828,
8700.5,
8982.931174662172,
-0.06492297561339498,
8560,
8700.5,
8602.278315928539,
199.88304763082428,
-700735
],
[
8530,
8680,
8530,
8680,
16495,
33.92465419836213,
-257.48890256947016,
-323.15762491993485,
65.66872235046469,
8428.524284820694,
8687.5,
8946.475715179306,
-0.05962030853048761,
8592,
8687.5,
8617.82265274283,
196.31997280005112,
-684240
],
[
8660,
8890,
8650,
8800,
24402,
41.02424917199789,
-225.94654936945153,
-303.7154098098382,
77.76886044038667,
8447.485935090583,
8679.5,
8911.514064909417,
-0.05346254160018834,
8640,
8679.5,
8654.258122194264,
199.4399747429046,
-659838
],
[
8800,
8860,
8710,
8800,
18376,
41.02424917199789,
-198.65899003189406,
-282.7041258542494,
84.04513582235535,
8458.754048034558,
8674.5,
8890.245951965442,
-0.049742567748098945,
8680,
8674.5,
8683.406497755412,
195.90854797555428,
-659838
],
[
8800,
8940,
8760,
8870,
28173,
45.02074307819621,
-169.4318824023885,
-260.0496771638772,
90.61779476148871,
8458.754048034558,
8674.5,
8890.245951965442,
-0.049742567748098945,
8742,
8674.5,
8720.72519820433,
194.77222312015755,
-631665
]
] |
no news data
|
0
|
[
[
35900,
36600,
35350,
35500,
474620,
32.250140738892796,
-1169.9134261264553,
-848.7185789889345,
-321.1948471375208,
34217.521102332015,
38855,
43492.478897667985,
-0.23870693077688765,
36410,
38855,
36926.32074730926,
1821.0882994702622,
-2257430
],
[
36000,
36450,
35200,
35750,
392848,
34.01017962699046,
-1208.9815427042922,
-920.7711717320061,
-288.2103709722861,
33903.50125615404,
38570,
43236.49874384596,
-0.2419755635906641,
36240,
38570,
36691.05659784741,
1780.2962780795292,
-1864582
],
[
35750,
37050,
35750,
36250,
586242,
37.50689778904671,
-1185.926858624778,
-973.8023091105606,
-212.1245495142175,
33855.34373821513,
38262.5,
42669.65626178487,
-0.23036426066173765,
36080,
38262.5,
36602.845278277935,
1745.9894010738487,
-1278340
],
[
36450,
36800,
35950,
36000,
370448,
36.466423059328974,
-1174.2922559000872,
-1013.900298468466,
-160.39195743162122,
33952.39645227861,
37925,
41897.60354772139,
-0.20949787990620372,
35950,
37925,
36482.27622262235,
1681.9901581400024,
-1648788
],
[
36200,
36750,
35850,
36250,
412325,
38.309417174768726,
-1131.8515585414207,
-1037.490550483057,
-94.36100805836372,
34057.67886386051,
37647.5,
41237.32113613949,
-0.19070701300960188,
35950,
37647.5,
36435.82097809788,
1626.1337182728594,
-1236463
],
[
36250,
36300,
35500,
36100,
370407,
37.604566432741805,
-1097.6675186331631,
-1049.5259441130784,
-48.14157452008476,
34085.912527750625,
37412.5,
40739.087472249375,
-0.17783294205142,
36070,
37412.5,
36368.656782478305,
1567.1241669676551,
-1606870
],
[
36300,
36650,
35900,
36200,
455026,
38.41803094594285,
-1050.3989116550947,
-1049.7005376214818,
-0.6983740336129358,
34411.7928997912,
37145,
39878.2071002088,
-0.1471641997689486,
36160,
37145,
36334.92542598264,
1508.7581550413943,
-1151844
],
[
36550,
39350,
36200,
39000,
2159813,
55.795743523260285,
-778.0329214397425,
-995.367014385134,
217.3340929453915,
34571.3119538767,
37090,
39608.6880461233,
-0.13581493912770565,
36710,
37090,
36867.94034078611,
1625.9897153955803,
1007969
],
[
40100,
40150,
38500,
38800,
1267194,
54.61032837064665,
-571.7287077788205,
-910.6393530638713,
338.9106452850508,
34686.974857713096,
37047.5,
39408.025142286904,
-0.12743235804234587,
37270,
37047.5,
37254.352272628894,
1627.7047357244676,
-259225
],
[
39050,
39150,
38100,
38200,
791853,
51.10265755774798,
-451.4421733404524,
-818.7999171191876,
367.3577437787352,
34826.1468663309,
36987.5,
39148.8531336691,
-0.11686938201657864,
37660,
36987.5,
37443.481818103115,
1586.4401117441485,
-1051078
]
] |
no news data
|
0
|
[
[
1032,
1037,
1018,
1019,
29419,
37.47529622876859,
-15.788429195411709,
-18.684803212462533,
2.8963740170508245,
1013.1651035270597,
1038.4,
1063.6348964729405,
-0.04860342155805154,
1031,
1038.4,
1031.64964242297,
23.86004308741828,
-197718
],
[
1009,
1028,
1009,
1026,
24288,
41.47274476183083,
-15.252501446081169,
-17.998342859186263,
2.7458414131050937,
1012.7684418009629,
1036.8,
1060.831558199037,
-0.04635717245184622,
1030.2,
1036.8,
1030.519713938376,
23.51289715260269,
-173430
],
[
1030,
1035,
1021,
1028,
22687,
42.60187893906288,
-14.499253192946753,
-17.29852492593836,
2.799271732991606,
1012.7253322067008,
1035.45,
1058.1746677932992,
-0.04389331748186625,
1029.2000000000003,
1035.45,
1030.0157711507009,
22.833404498845354,
-150743
],
[
1035,
1036,
1027,
1031,
22609,
44.33661323619871,
-13.504551533733775,
-16.539730247497445,
3.0351787137636705,
1012.5185743794029,
1034.65,
1056.7814256205972,
-0.042780506684573824,
1027.2,
1034.65,
1030.2126169205608,
21.84530417749926,
-128134
],
[
1030,
1039,
1018,
1024,
15461,
41.207153467408055,
-13.129733407185086,
-15.857730879434975,
2.727997472249889,
1011.9734264968197,
1033.35,
1054.7265735031801,
-0.04137334591993076,
1025.6000000000001,
1033.35,
1028.9700935364488,
21.784925307677884,
-143595
],
[
1024,
1030,
1018,
1026,
30958,
42.456885384668055,
-12.526901730747568,
-15.191565049697493,
2.664663318949925,
1012.0526055629612,
1032.15,
1052.247394437039,
-0.038942778543891735,
1027.0000000000002,
1032.15,
1028.376074829159,
21.08600207141518,
-112637
],
[
1025,
1032,
1018,
1028,
8742,
43.74466275713774,
-11.752296836322103,
-14.503711407022415,
2.7514145707003124,
1013.1029893406845,
1030.9499999999998,
1048.797010659315,
-0.034622456296261185,
1027.4,
1030.9499999999998,
1028.3008598633273,
20.579859066314096,
-103895
],
[
1034,
1034,
1016,
1024,
21380,
41.73305950815413,
-11.330571670190238,
-13.869083459655979,
2.5385117894657405,
1012.5787914922995,
1030.1499999999999,
1047.7212085077003,
-0.034113883429986745,
1026.6000000000001,
1030.1499999999999,
1027.4406878906618,
20.395583418720232,
-125275
],
[
1029,
1029,
1018,
1023,
21763,
41.22269747971208,
-10.950808971138713,
-13.285428561952527,
2.334619590813814,
1012.8428767542307,
1029,
1045.1571232457693,
-0.031403543723555485,
1025,
1029,
1026.5525503125295,
19.724470317383073,
-147038
],
[
1029,
1029,
1018,
1024,
25566,
41.9867270744398,
-10.448706469361696,
-12.718084143434362,
2.2693776740726666,
1012.5774047943721,
1028.3,
1044.0225952056278,
-0.03057978256467537,
1025.0000000000002,
1028.3,
1026.0420402500238,
19.101293866141425,
-121472
]
] |
“軍心 잡아 확보한 남성 고객, 스타벅스 관심도 끌어냈죠”: 스타벅스 전용통장 ‘별별통장’ 기획국민은행 임베디드영업1부 인터뷰고객 다변화 원한 스타벅스 의중 파악‘年 2% 이자’ 받는 간편결제 통장 제안“비중 적은 2030 男 고객 확대” 강조 스타벅스도 별별통장에 파격 혜택 적용 ‘기본’ 별 2개, ‘1만원 이상’ 별 4개 적립입소문에 출시 넉 달만에 20만계좌 ‘완판’“파격적인 리워드(보상)와 쏠쏠한 이자를 겸비한 통장이란 아이디어가 적중했습니다. 새로운 장기 고객을 유치해 저변을 넓히려는 스타벅스의 의중과 잘 맞았던 것이죠.”홍승표 국민은행 임베디드영업1부 과장(오른쪽)은 7일 한국경제신문과의 인터뷰에서 스타벅스 제휴통장인 ‘별별통장’ 기획을 성사시킨 비결에 대해 이 같이 말했다. 홍 과장은 스타벅스와의 제휴 아이디어를 처음 낸 인물로, 협력 제안부터 상품 기획 등 별별통장이 탄생하는 모든 과정에 참여했다. 별별통장은 스타벅스 앱에 결제수단으로 연동된 통장으로, 이 통장으로 간편결제하면 신용카드나 체크카드 결제보다 스타벅스의 리워드인 ‘별’을 더 많이 적립할 수 있다. 다른 기업과 손잡은 사례가 손에 꼽는 스타벅스와의 합작품이란 점에서 관련 업계에서 화제가 됐다.홍 과장은 “스타벅스의 가장 큰 관심사는 간편결제를 통해 얼마나 신규 고객을 확보할 수 있느냐였다”며 “편리한 결제수단에 그치지 않고 금융상품으로서도 매력이 있어야 국민은행 고객이 스타벅스로 유입될 수 있다고 판단했다”고 설명했다. 연 2%의 금리와 차별화한 별 적립 혜택을 겸비한 통장을 스타벅스 앱의 간편결제 계좌로 연동시키자는 아이디어를 제시한 이유다.국민은행이 오랫동안 개인금융에 강점을 보였다는 점도 스타벅스의 마음을 끈 요인으로 꼽힌다. 이번 기획의 실무 전반을 지휘한 김주현 임베디드금융1부 팀장(왼쪽)은 “국민은행은 스타벅스 고객 중 비중이 적은 남성 고객이 많은 편”이라며 “지난 10년간 나라사랑카드(군인 전용 체크카드)를 운영하면서 20~30대 남성 고객을 늘린 점도 적극 알렸다”고 했다.이들은 스타벅스 측과 처음 만난 작년 5월만 해도 “‘제휴에 성공할 수 있을까’하는 마음이었다”고 회상했다. 스타벅스는 많은 기업이 각종 제안을 건네지만 실제로 협업하는 사례는 손에 꼽는 곳이어서다. 홍 과장은 “첫 미팅에서 우리 아이디어는 그동안 스타벅스가 여러 금융회사에서 숱하게 받아온 제안과 별 차이가 없다는 사실도 알게 됐다”고 말했다.그럼에도 끈기있게 질문을 던진 덕분에 논의를 진전시킬 수 있었다. 김 팀장은 “스타벅스 측은 간편결제 기능만으론 진정한 고객 유입 효과가 나타나기 어렵다고 봤다”며 “이와 관련해 계속 대화를 이어가면서 ‘스타벅스용 통장을 만들어보자’는 생각을 떠올렸다”고 설명했다.이때부터 스타벅스 맞춤형 통장 기획은 한 부서 차원이 아닌 국민은행의 전사적인 프로젝트 수준으로 커졌다. 수신상품부가 지원 사격에 뛰어들어 파킹통장이란 형태와 금리, 스타벅스에서 받을 수 있는 혜택 등 전반적인 상품구조를 설계했다. 디지털영업부는 양사 고객의 특성을반영한 마케팅 전략을, 개발팀은 스타벅스 앱에서 별별통장의 서비스가 최대한 잘 구현되는 인프라 구축전략을 함께 연구했다.홍 과장은 “다른 부서들이 야근도 불사하면서 적극적으로 아이디어를 제시해준 덕분에 발 빠르게 별별통장의 밑그림을 완성할 수 있었다”며 “이 같은 전략을 앞세워 '신규고객을 확실히 늘려주겠다'고 강조해 첫 미팅을 한 지 석 달 만에 제휴 계약을 맺는 데 성공했다”고 말했다. 스타벅스도 별별통장 고객만이 누리는 독창적인 혜택을 구상해 힘을 보탰다. 별별통장 계좌로 스타벅스에서 간편결제하면 기본 별 2개를 제공하는 등 파격적인 적립방식을 내놓았다. 예컨대 별별통장으로 아메리카노 한 잔(4700원)을 주문하면 별 3개, 카페라떼 2잔(1만400원)을 주문하면 별 4개를 받는다. ‘별이 쏟아지는 통장’이란 의미를 담은 별별통장이란 이름도 이러한 혜택을 기획하는 과정에서 탄생했다. 별별통장은 차별화한 혜택이 입소문을 타면서 출시 넉 달째인 지난 7월 말 판매물량인 20만 계좌가 모두 팔렸다.김 팀장은 “스타벅스가 지난 6월 리워드 방침을 변경해 별을 음료뿐 아니라 식품, 텀블러, 머그잔, 가방 등 다른 상품도 살 수 있는 쿠폰으로 교환해주면서 별별통장의 장점이 더 두드러지게 됐다”고 강조했다.국민은행은 별별통장의 성공으로 새 고객을 유치하는 강력한 통로를 확보했다는 평가다. 국민은행에 따르면 별별통장을 개설한 20만명 중 이 은행 신규고객은 약 8만1000명으로 집계됐다. KB국민인증서(12만3000명)와 은행 앱 스타뱅킹(10만6000명)의 신규 고객은 이보다 더 많았다. 홍 과장은 “특히 스타벅스 단골이 많은 20~30대 여성 고객을 유치하는 데 기여했다”고 말했다. 영화는 40대 여성, 여행은 60대 남성이 큰손…문화소비쿠폰 분석해 보니 [찐이야! 짠테크]: 신한카드 빅데이터연구소 분석짠테크를 잘하는 사람이 진짜 재테크도 잘하는 ‘찐테크족’이 된다! 돈이 새는 지출을 잡아주는 알뜰 소비 꿀팁, 입소문 타는 금융상품 활용법, 생활비 절감 노하우까지 모두 알려드립니다. 작지만 확실하다! 쏠쏠한 실전 돈 관리, ‘찐이야! 짠테크’.[챗GPT를 이용해 제작함][헤럴드경제=유혜림 기자] 정부가 국내 문화소비 진작을 위해 배포한 문화소비쿠폰은 사용 첫 주에 효과가 집중됐으며 성별과 연령에 따라 선호하는 문화활동이 갈리는 것으로 나타났다.11일 신한카드 빅데이터연구소가 정부의 문화소비쿠폰 지급 이후 업종별로 고객들의 이용 행태를 분석한 결과에 따르면, ▷영화는 3040 여성 ▷전시·공연은 2030 여성 ▷숙박은 60대 남성의 이용 증가율 높은 것으로 조사됐다.문화소비쿠폰은 정부가 국내 문화소비 진작을 위해 영화·전시·공연·숙박 등 다양한 분야에 대해 지난 7, 8월 배포한 할인 쿠폰이다. 실제 전 업종에서 이용이 크게 증가하는 유의미한 성과를 나타났고 공통적으로 쿠폰 사용 직전 주 대비 사용 첫 주의 이용 증가가 두드러졌다는 분석이다.[신한카드]이용자 증가가 두드러진 성별과 연령층 역시 문화 유형에 따라 달랐다. 영화 쿠폰의 경우, CGV, 롯데시네마, 메가박스, 씨네큐 등 영화 예매처 4곳의 쿠폰 사용 첫 주(7월 25일~7월 31일)의 전주 대비 이용 건수는 85%, 이용금액은 42% 늘어났다.성별 및 연령대별 쿠폰 사용 전주 대비 이용 건수 증가율은 40대 여성이 121.3%, 30대 여성이 108.3%를 기록해 3040 여성의 이용 증가율이 가장 높았다.미술전시 및 공연예술 분야에서 티켓링크, 멜론티켓, 타임티켓, 예스24, NOL 등 온라인 예매처 5곳의 쿠폰 사용 첫 주(8월 8일~8월 14일)의 전 주 대비 이용 건수는 7%, 이용금액은 6% 증가했다. 건당금액은 전주 대비 3% 줄었는데 이는 쿠폰 사용에 따른 할인 혜택이 반영된 영향이 크다.성별 및 연령대별 쿠폰 사용 전주 대비 이용 건수 증가율은 20대 여성이 20%, 30대 여성이 16%로 2030 여성의 이용 증가가 두드러졌다. 주목할 만한 점은 쿠폰 사용 전 주 대비 건당금액 증가율이 대부분 세대에서 감소했으나, 20대 여성과 60대 여성은 각각 4.8%, 4.2% 높아진 점이다. 이를 통해 20대 및 60대 여성은 할인 혜택이 주어진다면 더 많은 금액을 지불해 고가의 문화예술을 관람하고자 하는 수요가 있다는 분석이 나온다.마지막으로 숙박 쿠폰은 NOL, 마이리얼트립, 스테이앤모어를 포함한 26개 온라인여행사를 대상으로 쿠폰 사용 첫주(8월 20일~8월 26일)의 전 주 대비 이용 증가율을 분석한 결과, 건수는 5%, 금액은 10%, 건당금액은 4% 증가한 것으로 나타났다.성별 및 연령대별 쿠폰 사용 전주 대비 이용 건수의 변화를 살펴보면, 남성은 5060 세대, 여성은 2030과 60대에서 증가율이 7~8% 정도로 높게 나타났다. 또한 쿠폰 사용 전주 대비 건당금액 증가율이 60대에서 눈에 띄게 증가했는데, 60대 남성은 18%, 60대 여성은 9%를 기록했다.특히 남성의 증가율이 뚜렷했다. 이는 60대가 개인 및 가족 단위 여행 등 자유롭게 여가를 즐기고자 하는 수요가 증가했으며 쿠폰 지급을 통한 소비활동에 적극적으로 반응했다는 분석이다.신한카드 빅데이터연구소는 “문화소비쿠폰을 통해 많은 고객들이 문화생활 비용 부담을 경감했을 뿐만 아니라 다양한 분야별로 소비 개선 효과가 나타난 것을 데이터로 확인할 수 있었다”고 말했다. 문화소비쿠폰 어디에 썼나 보니… 3040여성 '영화'·60남성 '숙박': 신한카드 빅데이터연구소는 정부의 문화소비쿠폰 지급 이후 업종별로 고객들의 이용 행태를 분석한 결과를 11일 발표했다./사진=뉴스1 정부의 문화소비쿠폰이 업종별 소비를 끌어올린 가운데 성별·연령대별로 선호하는 문화생활 유형이 뚜렷하게 갈린 것으로 나타났다.11일 신한카드 빅데이터연구소에 따르면 문화소비쿠폰 지급 이후 업종별로 고객들의 이용 행태를 분석한 결과 모든 업종에서 공통적으로 쿠폰 사용 직전 주 대비 사용 첫 주의 이용 증가가 두드러졌다. 시간이 지남에 따라 증가폭이 낮아지는 양상을 보여 쿠폰 사용에 따른 소비 증대 효과는 첫 주에 집중되는 경향이 있다고 밝혔다.문화소비쿠폰은 정부가 국내 문화소비 진작을 위해 영화, 전시, 공연, 숙박 등 다양한 분야에 대해 지난 7,8월 배포한 할인 쿠폰이다.문화생활 유형별로 이용이 크게 증가한 고객층의 성별과 연령대가 상이한 것으로 나타났다. 먼저 영화 쿠폰의 경우, CGV, 롯데시네마, 메가박스, 씨네큐 등 영화 예매처 4곳의 쿠폰 사용 첫 주(7월 25일~7월 31일)의 전 주 대비 이용 건수는 85%, 이용금액은 42% 늘어났다.반면 건당금액은 전 주 대비 23% 감소했는데, 이는 쿠폰 사용으로 보다 저렴한 가격으로 영화를 관람한 이용객이 평소보다 많았던 것으로 풀이된다. 성별 및 연령대별 쿠폰 사용 전 주 대비 이용 건수 증가율은 40대 여성이 121.3%, 30대 여성이 108.3%를 기록해 3040 여성의 이용 증가율이 가장 높았다.다음으로 미술전시 및 공연예술 분야에서 티켓링크, 멜론티켓, 타임티켓, 예스24, NOL 등 온라인 예매처 5곳의 쿠폰 사용 첫 주(8월 8일~8월 14일)의 전 주 대비 이용 건수는 7%, 이용금액은 6% 증가했다. 건당금액은 전 주 대비 3% 감소해 영화 쿠폰과 마찬가지로 많은 이용객들이 쿠폰 사용에 따른 할인 혜택으로 티켓 구매에 대한 부담을 덜었을 것으로 해석할 수 있다.그래픽=신한카드 성별 및 연령대별 쿠폰 사용 전 주 대비 이용 건수 증가율은 20대 여성이 20%, 30대 여성이 16%로 2030 여성의 이용 증가가 두드러졌다. 주목할 만한 점은 쿠폰 사용 전 주 대비 건당금액 증가율이 대부분 세대에서 감소했으나, 20대 여성과 60대 여성은 각각 4.8%, 4.2% 높아진 점이다. 이를 통해 20대 및 60대 여성은 할인 혜택이 주어진다면 더 많은 금액을 지불해 고가의 문화예술을 관람하고자 하는 니즈가 있는 소비층임을 추정할 수 있다.마지막으로 숙박 쿠폰은 NOL, 마이리얼트립, 스테이앤모어를 포함한 26개 온라인여행사를 대상으로 쿠폰 사용 첫 주(8월 20일~8월 26일)의 전 주 대비 이용 증가율을 분석한 결과, 건수는 5%, 금액은 10%, 건당금액은 4% 증가한 것으로 나타났다.이에 더해 숙박 쿠폰의 경우, 7만원 이상 상품 예약 시 3만원, 7만원 미만 상품 예약 시 2만원의 할인 혜택을 제공했는데, 쿠폰 사용 첫 주에 할인 폭이 조금 더 컸던 7만원 이상 결제 건의 비중이 37.5%에서 38.8%로 직전 주 대비 소폭 증가했다. 쿠폰 사용으로 평소보다 조금 더 높은 금액대의 숙소를 이용한 고객들이 많았던 것으로 해석할 수 있다.성별 및 연령대별 쿠폰 사용 전 주 대비 이용 건수의 변화를 살펴보면, 남성은 5060 세대, 여성은 2030과 60대에서 증가율이 7~8% 정도로 높게 나타났다.또한 쿠폰 사용 전 주 대비 건당금액 증가율이 60대에서 눈에 띄게 증가했는데, 60대 남성은 18%, 60대 여성은 9%를 기록하며 특히, 남성의 증가율이 두드러졌다. 이는 60대가 개인 및 가족 단위 여행 등 자유롭게 여가를 즐기고자 하는 수요가 증가했으며, 쿠폰 지급을 통한 소비활동에 적극적으로 반응하는 세대임을 보여준다.신한카드 빅데이터연구소는 "문화소비쿠폰을 통해 많은 고객들이 문화생활 비용 부담을 경감했을 뿐만 아니라 다양한 분야별로 소비 개선 효과가 나타난 것을 데이터로 확인할 수 있었다"고 말했다.
|
0
|
[
[
39350,
39400,
38900,
39050,
211569,
39.387535628133534,
-1329.6181494947596,
-1506.7577966781419,
177.1396471833823,
38560.091535457614,
40400,
42239.908464542386,
-0.09108457745259338,
39510,
40400,
39773.29440930982,
1070.2184408285755,
-4453437
],
[
39150,
39400,
38750,
39300,
216270,
41.52162265098367,
-1286.0115266452485,
-1462.6085426715633,
176.5970160263148,
38435.16238103282,
40315,
42194.83761896718,
-0.09325747830669397,
39430,
40315,
39678.635527447856,
1040.2028379122487,
-4237167
],
[
39050,
39750,
39050,
39450,
171329,
42.822426571330325,
-1225.2255796646277,
-1415.1319500701761,
189.9063704055484,
38347.1881123299,
40240,
42132.8118876701,
-0.09407613755815593,
39390,
40240,
39632.90842195829,
1015.9026352042309,
-4065838
],
[
39350,
39500,
39000,
39300,
322395,
41.82060243253337,
-1175.6043895269395,
-1367.226437961529,
191.6220484345895,
38471.99371564465,
40080,
41688.00628435535,
-0.08023983454867033,
39330,
40080,
39566.32673756663,
979.0524469753573,
-4388233
],
[
39300,
39550,
38800,
39300,
282477,
41.82060243253337,
-1123.3301876865662,
-1318.4471879065366,
195.11700021997035,
38672.433427523414,
39930,
41187.566572476586,
-0.06298855860138171,
39280,
39930,
39513.061390053306,
962.6915579056889,
-4388233
],
[
39150,
39700,
39150,
39650,
195800,
45.284587777229724,
-1041.6529049035162,
-1263.0883313059326,
221.4354264024164,
38763.902191527544,
39847.5,
40931.097808472456,
-0.05438724178292017,
39400,
39847.5,
39540.44911204265,
933.2135894838541,
-4192433
],
[
40050,
40050,
39700,
39850,
171154,
47.21849325914147,
-949.8356274535108,
-1200.4377905354481,
250.6021630819373,
38821.75467084469,
39797.5,
40773.24532915531,
-0.04903550872066387,
39510,
39797.5,
39602.359289634114,
895.1269045207217,
-4021279
],
[
39850,
40550,
39850,
40550,
294880,
53.42353642836397,
-811.2342205914974,
-1122.5970765466582,
311.36285595516074,
38811.76661932741,
39802.5,
40793.23338067259,
-0.04978246997915143,
39730,
39802.5,
39791.88743170729,
881.1892684835274,
-3726399
],
[
40700,
40700,
40050,
40300,
228193,
51.11244904765489,
-713.3415602797613,
-1040.745973293279,
327.40441301351757,
38809.272284100465,
39805,
40800.727715899535,
-0.05003028342668182,
39930,
39805,
39893.50994536583,
864.6757493061326,
-3954592
],
[
40400,
40500,
40100,
40250,
137376,
50.64060627368177,
-632.5043869838992,
-959.0976560314031,
326.5932690475039,
38809.272284100465,
39805,
40800.727715899535,
-0.05003028342668182,
40120,
39805,
39964.80795629267,
831.4846243556946,
-4091968
]
] |
no news data
|
0
|
[
[
5700,
5700,
5140,
5440,
416141,
51.544968711652764,
279.48822950705744,
246.0887063975217,
33.39952310953575,
4119.183811930505,
5265,
6410.816188069495,
-0.4352578112324768,
5756,
5265,
5615.589840931329,
448.5817051042166,
6768080
],
[
5460,
5610,
5260,
5440,
182638,
51.544968711652764,
250.1297723366606,
246.89691958534948,
3.2328527513111283,
4127.226424583998,
5245.5,
6363.773575416002,
-0.4263744449207901,
5644,
5245.5,
5580.471872745063,
441.5401547396297,
6768080
],
[
5410,
5460,
5250,
5320,
206914,
49.44214051164157,
214.70500079476278,
240.45853582723217,
-25.753535032469387,
4220.5319994923475,
5285.5,
6350.4680005076525,
-0.402977201970543,
5534,
5285.5,
5528.3774981960505,
425.0015722582276,
6561166
],
[
5300,
5510,
5300,
5320,
160368,
49.44214051164158,
184.50376952068564,
229.26758256592288,
-44.76381304523724,
4302.654494196582,
5320.5,
6338.345505803418,
-0.38261272654954154,
5456,
5320.5,
5486.70199855684,
409.64431709692565,
6561166
],
[
5330,
5740,
5330,
5510,
261326,
52.965641962119854,
173.89592428292508,
218.19325090932335,
-44.297326626398274,
4427.018510440176,
5371,
6314.981489559824,
-0.35151051556872975,
5406,
5371,
5491.361598845472,
410.38400873285957,
6822492
],
[
5660,
6380,
5660,
6030,
983086,
60.98059289794401,
205.08469597091334,
215.57153992164137,
-10.48684395072803,
4509.617819493148,
5438.5,
6367.382180506852,
-0.3415949914523681,
5524,
5438.5,
5599.089279076378,
443.2137223947982,
7805578
],
[
6100,
6290,
5980,
6130,
309492,
62.31069540314942,
235.16040374958448,
219.48931268723,
15.671091062354463,
4599.3395951477905,
5509.75,
6420.1604048522095,
-0.33047249143870755,
5662,
5509.75,
5705.271423261102,
433.6984565094555,
8115070
],
[
6150,
6420,
6040,
6250,
430090,
63.90094820483733,
265.6167513966966,
228.71480042912333,
36.90195096757327,
4621.236341480595,
5567.25,
6513.263658519405,
-0.3398495337983403,
5848,
5567.25,
5814.217138608882,
429.86285247306586,
8545160
],
[
6350,
6430,
6110,
6150,
472622,
61.56954480679703,
278.4743827282309,
238.66671688894488,
39.807665839286045,
4712.13465826748,
5631.5,
6550.86534173252,
-0.32650815652402393,
6014,
5631.5,
5881.3737108871055,
422.01550586784685,
8072538
],
[
6380,
7120,
6300,
6670,
1659646,
68.08933978606385,
326.8560097517611,
256.30457546150814,
70.55143429025298,
4808.719426701697,
5730,
6651.280573298303,
-0.3215638999295998,
6246,
5730,
6039.098968709684,
461.1572554487149,
9732184
]
] |
no news data
|
0
|
[
[
21600,
21600,
20850,
21100,
30103,
23.020634896520946,
-1255.1436733271403,
-1088.9585318183263,
-166.185141508814,
20097.075844079918,
23672.5,
27247.924155920082,
-0.3020740653433378,
21660,
23672.5,
22144.735939896633,
978.7003034440211,
-192125
],
[
21100,
21400,
20850,
21300,
31786,
25.525494148955158,
-1256.8848185569805,
-1122.5437891660572,
-134.34102939092327,
19860.919934287827,
23452.5,
27044.080065712173,
-0.306285476235981,
21560,
23452.5,
21975.788751917305,
948.0788531980196,
-160339
],
[
21150,
21750,
21050,
21250,
16842,
25.303817604189447,
-1247.914093952928,
-1147.6178501234315,
-100.29624382949646,
19673.47893226215,
23230,
26786.52106773785,
-0.3062006945964571,
21420,
23230,
21830.631001533846,
930.3589351124468,
-177181
],
[
21300,
21700,
21250,
21450,
24415,
27.99744886837343,
-1210.7100892750786,
-1160.236297953761,
-50.47379132131755,
19620.806698571232,
23000,
26379.193301428768,
-0.2938428957764146,
21350,
23000,
21754.504801227078,
896.0475826044149,
-152766
],
[
21500,
21850,
21250,
21850,
19369,
33.18684026889643,
-1135.8555546781863,
-1155.360149298646,
19.504594620459784,
19744.961546215083,
22777.5,
25810.038453784917,
-0.26627491636789963,
21390,
22777.5,
21773.603840981665,
874.9013267040996,
-133397
],
[
22200,
23500,
21750,
23400,
92185,
48.635423184724985,
-940.6178930461101,
-1112.411698048139,
171.79380500202888,
19911.20545012481,
22670,
25428.79454987519,
-0.24338725627482935,
21850,
22670,
22098.88307278533,
937.4083747966639,
-41212
],
[
23400,
23600,
22900,
23300,
32791,
47.86645061644,
-784.9118288837053,
-1046.9117242152524,
261.9998953315471,
20054.87083685754,
22577.5,
25100.12916314246,
-0.22346399407750733,
22250,
22577.5,
22339.106458228267,
920.4506337397594,
-74003
],
[
23300,
23400,
22600,
23200,
34829,
47.06506508853847,
-661.9522421025176,
-969.9198277927055,
307.9675856901879,
20262.00013080601,
22475,
24687.99986919399,
-0.19692991049557204,
22640,
22475,
22511.285166582613,
911.8470170440622,
-108832
],
[
23250,
24500,
23150,
24450,
158526,
56.801018267509654,
-458.3576685035514,
-867.6073959348747,
409.2497274313233,
20554.53864440532,
22410,
24265.46135559468,
-0.16559226734446067,
23240,
22410,
22899.028133266092,
943.1436586837721,
49694
],
[
25000,
25000,
23950,
24500,
74095,
57.14058645161599,
-289.63419723936386,
-752.0127561957726,
462.3785589564087,
20419.72316115911,
22485,
24550.27683884089,
-0.18370263187377286,
23770,
22485,
23219.222506612874,
950.776254492074,
123789
]
] |
no news data
|
0
|
[
[
8810,
8890,
8770,
8800,
27408,
29.285234697421686,
-160.62113011277324,
-163.28853997530604,
2.667409862532793,
8650.164031449001,
9051,
9451.835968550999,
-0.08857274744249223,
8874,
9051,
8906.112148711694,
167.5086641555013,
-364736
],
[
8800,
8870,
8700,
8830,
17218,
32.00881772633135,
-157.4854314748336,
-162.12791827521156,
4.642486800377952,
8627.859695312954,
9031,
9434.140304687046,
-0.08927921707165219,
8872,
9031,
8890.889718969356,
167.68661671582262,
-347518
],
[
8840,
8950,
8790,
8860,
23948,
34.71662527692281,
-150.8408193627747,
-159.87049849272418,
9.029679129949471,
8622.166657193731,
9008,
9393.833342806269,
-0.08566459653780391,
8866,
9008,
8884.711775175485,
167.13757266469244,
-323570
],
[
8930,
8930,
8820,
8870,
22730,
35.6367915598517,
-143.11822218822272,
-156.52004323182388,
13.40182104360116,
8614.318163727243,
8990,
9365.681836272757,
-0.08357771663465122,
8854,
8990,
8881.769420140388,
163.0563174743573,
-300840
],
[
8910,
8910,
8790,
8830,
16445,
33.59689769961031,
-138.6276606162719,
-152.94156670871348,
14.313906092441584,
8604.729004631807,
8970.5,
9336.270995368193,
-0.08154974535827285,
8838,
8970.5,
8871.415536112312,
159.98086622618894,
-317285
],
[
8920,
8920,
8700,
8820,
40167,
33.086990744302106,
-134.3273327679799,
-149.21871992056677,
14.891387152586873,
8602.352902036779,
8949,
9295.647097963221,
-0.07747169470627362,
8842,
8949,
8861.13242888985,
164.2679472100326,
-357452
],
[
8770,
8830,
8750,
8800,
34505,
32.03963551626891,
-131.0227758182573,
-145.57953110010487,
14.556755281847586,
8620.306266392588,
8922.5,
9224.693733607412,
-0.06773745779936376,
8836,
8922.5,
8848.90594311188,
158.2488081236017,
-391957
],
[
8850,
8880,
8780,
8870,
46984,
39.28388558169019,
-121.3565528426243,
-140.73493544860875,
19.378382605984456,
8647.951896801187,
8902.5,
9157.048103198813,
-0.05718575752851736,
8838,
8902.5,
8853.124754489505,
154.08817897191585,
-344973
],
[
8870,
8870,
8770,
8820,
27094,
36.30685679642493,
-116.38892455296809,
-135.86573326948061,
19.476808716512522,
8683.87327079153,
8881,
9078.12672920847,
-0.04439291278199985,
8828,
8881,
8846.499803591603,
150.224737616779,
-372067
],
[
8870,
8870,
8800,
8850,
26426,
39.28013356662262,
-108.77737618297397,
-130.4480618521793,
21.67068566920534,
8776.52631991286,
8860.5,
8944.47368008714,
-0.01895461431908801,
8832,
8860.5,
8847.199842873284,
144.4943992155805,
-345641
]
] |
no news data
|
0
|
[
[
754,
769,
743,
754,
207525,
46.819800482925665,
-2.1159258332138506,
-4.9010019595297765,
2.785076126315926,
718.1057809259405,
751.5500000000002,
784.9942190740599,
-0.08900064952181402,
763.6000000000001,
751.5500000000002,
759.2222800454845,
21.07610550463737,
-1107345
],
[
750,
766,
740,
752,
199838,
45.965978284364134,
-2.49493303767872,
-4.419788175159566,
1.9248551374808454,
719.7163073689653,
752.3500000000001,
784.983692631035,
-0.08675135942323337,
758.6,
752.3500000000001,
757.7778240363875,
21.42781225430613,
-1307183
],
[
753,
765,
740,
759,
100180,
49.44123632186268,
-2.2050391604055903,
-3.976838372208771,
1.7717992118031805,
720.8167684717766,
753.2000000000003,
785.5832315282239,
-0.08598840023426346,
755,
753.2000000000003,
758.02225922911,
21.682968521855692,
-1207003
],
[
765,
770,
760,
763,
106728,
51.366123526051034,
-1.6336973572952047,
-3.5082101692260577,
1.874512811930853,
721.907912000485,
754.2000000000002,
786.4920879995153,
-0.08563269159245598,
751.8000000000001,
754.2000000000002,
759.0178073832881,
20.91989934172314,
-1100275
],
[
763,
768,
753,
755,
70817,
47.47323186509614,
-1.8056238949460521,
-3.1676929143700567,
1.3620690194240046,
723.357362616551,
754.9500000000003,
786.5426373834496,
-0.08369464834346457,
756.6,
754.9500000000003,
758.2142459066305,
20.49704938874292,
-1171092
],
[
755,
775,
744,
775,
324613,
56.37464897709688,
-0.32430566780703884,
-2.5990154650574535,
2.2747097972504147,
724.8826763629345,
756.7500000000002,
788.617323637066,
-0.08422153587595832,
760.8000000000001,
756.7500000000002,
761.5713967253045,
21.247260146689854,
-846479
],
[
775,
778,
762,
765,
98911,
51.66061477104581,
0.04224628414306153,
-2.0707631152173507,
2.113009399360412,
727.1241123600988,
758.0500000000002,
788.9758876399015,
-0.08159326598483307,
763.4,
758.0500000000002,
762.2571173802436,
20.872455850497722,
-945390
],
[
758,
778,
757,
765,
131574,
51.66061477104581,
0.32894942274617733,
-1.5908206076246452,
1.9197700303708225,
730.2533177770086,
759.5000000000001,
788.7466822229916,
-0.07701562139036593,
764.6,
759.5000000000001,
762.8056939041949,
20.881566146890744,
-945390
],
[
765,
784,
753,
761,
334854,
49.731449844789246,
0.23073735842945098,
-1.226509014413826,
1.457246372843277,
734.1802852619204,
760.85,
787.5197147380796,
-0.07010505287002594,
764.2,
760.85,
762.4445551233559,
21.604311422112836,
-1280244
],
[
761,
769,
755,
764,
180778,
51.203242721718155,
0.39047733814220464,
-0.90311174390262,
1.2935890820448246,
736.7813059954484,
761.95,
787.1186940045517,
-0.06606389921793199,
766,
761.95,
762.7556440986848,
21.06114632053335,
-1099466
]
] |
no news data
|
0
|
[
[
14950,
15200,
14600,
14980,
13500,
54.82522737097723,
-170.99311896114887,
-412.4795490266501,
241.48643006550122,
13058.68910484283,
14094.5,
15130.31089515717,
-0.14698086418917597,
14454,
14094.5,
14311.09396140678,
547.4973779295103,
-30324
],
[
15000,
15000,
13970,
14700,
38266,
50.11946977425956,
-122.24673888994039,
-354.4329869993082,
232.1862481093678,
13055.319172026093,
14097,
15138.680827973907,
-0.14778758997998256,
14626,
14097,
14388.875169125424,
581.9618509345453,
-68590
],
[
14560,
14560,
14100,
14190,
10431,
42.89718323668371,
-123.34576602628658,
-308.2155428047039,
184.8697767784173,
13086.366381018845,
14062.5,
15038.633618981155,
-0.1388278924773199,
14646,
14062.5,
14349.10013530034,
583.2502901535064,
-79021
],
[
14190,
14320,
14090,
14300,
4454,
44.746598585846215,
-114.02624864278368,
-269.37768397231986,
155.35143532953617,
13098.76530472312,
14046.5,
14994.23469527688,
-0.13494246898186457,
14624,
14046.5,
14339.280108240273,
558.0181265711132,
-74567
],
[
14240,
14670,
14160,
14590,
30821,
49.39947919669079,
-82.291284896246,
-231.9604041571051,
149.6691192608591,
13090.263875728877,
14055,
15019.736124271123,
-0.13728013152203816,
14552,
14055,
14389.424086592218,
554.5882603874622,
-43746
],
[
14590,
14680,
14240,
14680,
37804,
50.784616914465886,
-49.310429711393226,
-195.43040926796274,
146.11997955656952,
13086.700181244025,
14090,
15093.299818755975,
-0.1424130331804081,
14492,
14090,
14447.539269273775,
546.4033846455006,
-5942
],
[
14660,
14790,
14555,
14780,
13371,
52.34554762670066,
-14.931578159599667,
-159.33064304629013,
144.39906488669047,
13074.260182611657,
14124,
15173.739817388343,
-0.14864624998418904,
14508,
14124,
14514.03141541902,
524.1602857422506,
7429
],
[
14780,
14780,
14330,
14500,
27911,
47.77636444671176,
-10.16260240637348,
-129.4970349183068,
119.33443251193333,
13087.939954077709,
14149,
15210.060045922291,
-0.14998375092547764,
14570,
14149,
14511.225132335217,
518.863122474947,
-20482
],
[
14640,
14640,
14290,
14470,
19638,
47.299969018814,
-8.703574652065072,
-105.33834286505848,
96.63476821299341,
13106.260077287416,
14173.5,
15240.739922712584,
-0.15059652488271552,
14604,
14173.5,
14502.980105868175,
506.80147086959363,
-40120
],
[
14600,
14640,
14460,
14510,
4865,
48.04386927229839,
-4.270392512342369,
-85.12475279451526,
80.85436028217289,
13155.100861257959,
14212,
15268.899138742041,
-0.14873334347622305,
14588,
14212,
14504.38408469454,
483.4585086646226,
-35255
]
] |
no news data
|
0
|
[
[
152000,
152000,
150000,
150400,
70,
33.35483136318746,
-724.9196962665301,
-809.4550219102489,
84.5353256437188,
150123.71232333273,
151465,
152806.28767666727,
-0.01771085962654436,
151260,
151465,
151189.67441146442,
1326.4857408540036,
-736
],
[
151200,
151200,
150400,
151200,
135,
38.27528603334874,
-679.9423704182846,
-783.5524916118561,
103.61012119357156,
150123.71232333273,
151465,
152806.28767666727,
-0.01771085962654436,
151100,
151465,
151191.73952917155,
1288.879616507289,
-601
],
[
151200,
151700,
150700,
151700,
30,
41.197404126772454,
-597.0690539227217,
-746.2558040740292,
149.1867501513076,
150129.63759529244,
151475,
152820.36240470756,
-0.017763491067272583,
151200,
151475,
151293.39162333723,
1268.2453581853397,
-571
],
[
152000,
152000,
151200,
151200,
16,
39.19893419009921,
-565.2216514954634,
-710.0489735583161,
144.82732206285266,
150103.65993190877,
151450,
152796.34006809123,
-0.017779334012429593,
151100,
151450,
151274.71329866978,
1234.799261172101,
-587
],
[
152500,
154800,
152000,
154400,
285,
54.43371071675419,
-278.5580552747124,
-623.7507899015955,
345.19273462688307,
149715.9953067439,
151600,
153484.0046932561,
-0.02485494318279827,
151780,
151600,
151899.77063893585,
1403.7421710883796,
-302
],
[
154400,
156700,
152800,
155500,
106,
58.30158079024164,
36.959668889961904,
-491.608698143284,
528.568367033246,
149216.1378722128,
151785,
154353.8621277872,
-0.03384869555999869,
152800,
151785,
152619.8165111487,
1582.046301724924,
-196
],
[
155500,
158200,
153400,
158000,
128,
65.47455823604882,
483.1691716526693,
-296.6531241840934,
779.8222958367627,
148288.11126176253,
152075,
155861.88873823747,
-0.04980290959378553,
154160,
152075,
153695.85320891897,
1811.9001373160008,
-68
],
[
159800,
159800,
155400,
156100,
496,
57.39394652590083,
675.6903584707761,
-102.18442765311949,
777.8747861238955,
148126.62207247078,
152305,
156483.37792752922,
-0.05486855884612085,
155040,
152305,
154176.6825671352,
1996.7644132220007,
-564
],
[
156200,
157700,
155900,
156400,
80,
58.26968743253677,
842.7574950550625,
86.80395688851692,
755.9535381665455,
147936.99083590892,
152500,
157063.00916409108,
-0.05984274313562076,
156080,
152500,
154621.34605370817,
1982.709812277572,
-484
],
[
156400,
158000,
156400,
157100,
62,
60.31918039295916,
1019.8869326062268,
273.42055203205894,
746.4663805741678,
147724.69754844133,
152730,
157735.30245155867,
-0.06554445690510932,
156620,
152730,
155117.07684296655,
1955.3733971148881,
-422
]
] |
no news data
|
0
|
[
[
2390,
2440,
2365,
2430,
96739,
53.9342965640755,
86.04908059276568,
91.78611148372727,
-5.7370308909615915,
2068.108955905829,
2370.25,
2672.391044094171,
-0.2549444523524277,
2478,
2370.25,
2451.9345905075834,
142.77606108266752,
18543946
],
[
2410,
2650,
2410,
2485,
525027,
56.94868797777901,
83.5661616897778,
90.14212152493738,
-6.57595983515958,
2113.145113640603,
2389.75,
2666.354886359397,
-0.23149273887176225,
2473,
2389.75,
2458.547672406067,
149.72062814819128,
19068973
],
[
2485,
2555,
2455,
2545,
124731,
60.02206301877682,
85.45485871233905,
89.20466896241773,
-3.7498102500786814,
2144.0422628531314,
2408.5,
2672.9577371468686,
-0.21960368457286158,
2473,
2408.5,
2475.8381379248535,
146.16915470903476,
19193704
],
[
2545,
2550,
2460,
2545,
109854,
60.02206301877682,
85.96076254810805,
88.5558876795558,
-2.5951251314477446,
2181.475713305887,
2427.25,
2673.024286694113,
-0.2025125443972504,
2478,
2427.25,
2489.6705103398826,
142.15707222981797,
19193704
],
[
2545,
2575,
2490,
2525,
103937,
58.41006331522106,
83.78207452715151,
87.60112504907494,
-3.8190505219234296,
2227.841314387745,
2445,
2662.158685612255,
-0.1776349166562412,
2506,
2445,
2496.736408271906,
138.0744242134024,
19089767
],
[
2525,
2560,
2485,
2525,
79200,
58.41006331522105,
81.12034374689028,
86.30496878863802,
-5.184625041747736,
2287.969175647019,
2463,
2638.030824352981,
-0.142128156194057,
2525,
2463,
2502.389126617525,
133.5691081981594,
19089767
],
[
2500,
2520,
2450,
2465,
121276,
53.41850246899786,
73.32416899031068,
83.70880882897255,
-10.384639838661869,
2293.111231377543,
2466,
2638.888768622457,
-0.14021797941805114,
2521,
2466,
2494.91130129402,
129.38560046971944,
18968491
],
[
2480,
2625,
2465,
2515,
347862,
56.736483836044194,
70.36905578797314,
81.04085822077268,
-10.671802432799538,
2297.96248217597,
2470.75,
2643.53751782403,
-0.13986645174463636,
2515,
2470.75,
2498.929041035216,
131.5723432933109,
19316353
],
[
2520,
2570,
2485,
2540,
122980,
58.33453761314675,
69.2461715891277,
78.68192089444369,
-9.435749305315994,
2307.2075306662423,
2478.25,
2649.2924693337577,
-0.1380348789135541,
2514,
2478.25,
2507.1432328281726,
128.2457473437887,
19439333
],
[
2575,
2575,
2430,
2455,
158546,
51.3848078982216,
60.79666207049786,
75.10486912965453,
-14.308207059156672,
2348.410392150008,
2487.75,
2627.089607849992,
-0.11202058715706306,
2500,
2487.75,
2496.7145862625384,
129.44247967637523,
19280787
]
] |
no news data
|
0
|
[
[
5430,
5690,
5430,
5600,
31632,
42.783588175537794,
-112.92219197439681,
-78.77940220603969,
-34.14278976835712,
5314.869855171397,
5798,
6281.130144828603,
-0.16665406858523735,
5570,
5798,
5631.032146224182,
271.4575967716159,
93606
],
[
5650,
5910,
5630,
5840,
33419,
50.644896412330226,
-90.86171141415798,
-81.19586404766335,
-9.665847366494631,
5317.026819989489,
5800.5,
6283.973180010511,
-0.16670051892440685,
5638,
5800.5,
5672.825716979346,
274.21062557364337,
127025
],
[
5800,
6130,
5800,
6130,
54940,
58.1307426692278,
-49.40849489073298,
-74.83839021627729,
25.429895325544308,
5307.943177303482,
5811.5,
6315.056822696518,
-0.173296678205805,
5722,
5811.5,
5764.260573583477,
278.1955808898117,
181965
],
[
6130,
6140,
5950,
6070,
34591,
56.23045915237432,
-21.15416861294125,
-64.10154589561009,
42.94737728266884,
5305.957853148762,
5822.5,
6339.042146851238,
-0.17742967689179484,
5810,
5822.5,
5825.408458866782,
271.8958965405394,
147374
],
[
6100,
6250,
6050,
6110,
38694,
57.23415699673379,
4.414368141601699,
-50.398363088167734,
54.81273122976943,
5305.299998022111,
5837.5,
6369.700001977889,
-0.18233833044210324,
5950,
5837.5,
5882.326767093426,
266.7604753590723,
186068
],
[
6160,
6160,
5970,
6050,
28481,
55.18975902750396,
19.610066531723533,
-36.396677164189484,
56.006743695913016,
5307.924283505854,
5848.5,
6389.075716494146,
-0.18485961066740053,
6040,
5848.5,
5915.861413674741,
261.27758426199574,
157587
],
[
6120,
6120,
5890,
6020,
24420,
54.1482824111557,
28.898889298551694,
-23.337563871641247,
52.236453170192945,
5319.9077760544,
5838.5,
6357.0922239456,
-0.1776457048713198,
6076,
5838.5,
5936.689130939793,
259.04347110042465,
133167
],
[
6020,
6090,
5920,
5970,
25179,
52.374326152609314,
31.858520932977626,
-12.298346910717473,
44.156867843695096,
5341.387324809906,
5823.5,
6305.612675190094,
-0.16557488630208425,
6044,
5823.5,
5943.3513047518345,
252.68322316468004,
107988
],
[
5970,
6300,
5970,
6240,
77792,
59.99584851186661,
55.35272211740721,
1.2318668949074638,
54.12085522249975,
5342.732530661024,
5823,
6303.267469338976,
-0.1649553389452091,
6078,
5823,
6002.681043801468,
258.2058500814886,
185780
],
[
6240,
6270,
5960,
6010,
49107,
52.31551846318835,
54.78148119788784,
11.941789755503539,
42.83969144238431,
5342.732530661024,
5823,
6303.267469338976,
-0.1649553389452091,
6058,
5823,
6004.144835041175,
261.90543221852516,
136673
]
] |
no news data
|
0
|
[
[
1800,
1917,
1512,
1611,
552091,
37.73028235598098,
-53.33380530666841,
-34.34846553859455,
-18.985339768073857,
1646.639789906421,
1815.7500000000002,
1984.8602100935796,
-0.1862703677197624,
1722.8,
1815.7500000000002,
1746.2933419560543,
160.5031399573552,
5035774
],
[
1632,
1940,
1632,
1752,
3504561,
48.22482304742544,
-50.432753259478886,
-37.56532308277142,
-12.867430176707465,
1641.8298573903548,
1808.3500000000001,
1974.8701426096454,
-0.1841680455770678,
1718.2,
1808.3500000000001,
1747.4346735648437,
172.53862996040124,
8540335
],
[
1736,
1761,
1580,
1748,
323908,
47.97779153659395,
-47.904205322114194,
-39.63309953063998,
-8.271105791474213,
1638.0104599529159,
1800.7500000000002,
1963.4895400470846,
-0.18074640016335897,
1716.8000000000002,
1800.7500000000002,
1747.5477388518752,
173.14301353465828,
8216427
],
[
1793,
2160,
1700,
2060,
2914847,
63.62820290694392,
-20.48834348717469,
-35.804148321946926,
15.315804834772237,
1612.0953099026353,
1810.5000000000002,
2008.9046900973651,
-0.21917115724646768,
1785.2000000000003,
1810.5000000000002,
1810.0381910815004,
193.6327982821827,
11131274
],
[
2075,
2190,
1910,
1977,
1201906,
58.57938227609389,
-5.396276881598851,
-29.722574033877315,
24.326297152278464,
1609.1715770591386,
1820.3500000000001,
2031.5284229408617,
-0.23201958188355154,
1829.6000000000004,
1820.3500000000001,
1843.4305528652005,
199.80188411916967,
9929368
],
[
1977,
2045,
1915,
1969,
226147,
58.100841133469906,
5.851311221135575,
-22.60779698287474,
28.459108204010313,
1607.1686136286503,
1828.4,
2049.63138637135,
-0.24199451582952286,
1901.2,
1828.4,
1868.5444422921605,
194.81603525351468,
9703221
],
[
1945,
1990,
1890,
1923,
230109,
55.30329025986596,
10.927326843264836,
-15.900772217646825,
26.82809906091166,
1611.5756706761013,
1835.5,
2059.4243293238987,
-0.24399273148885725,
1935.4,
1835.5,
1879.4355538337286,
188.04346130683507,
9473112
],
[
1923,
1923,
1879,
1922,
122424,
55.24101950792425,
14.699962138741967,
-9.780625346369067,
24.480587485111034,
1616.6631534053058,
1831.85,
2047.036846594694,
-0.2349393745063123,
1970.2000000000003,
1831.85,
1887.9484430669831,
177.75464264206113,
9350688
],
[
1922,
1940,
1880,
1914,
81490,
54.71028565218795,
16.850032958403517,
-4.45449368541455,
21.30452664381807,
1616.2756850897147,
1832.8,
2049.3243149102855,
-0.23627707868865713,
1941.0000000000002,
1832.8,
1893.1587544535867,
169.34359673905675,
9269198
],
[
1914,
2090,
1885,
2045,
574530,
61.27185592656958,
28.79268066089162,
2.194941183846684,
26.597739477044936,
1605.4626196893141,
1838.9,
2072.337380310686,
-0.25388806385413665,
1954.6000000000001,
1838.9,
1923.5270035628694,
171.89048268626698,
9843728
]
] |
no news data
|
0
|
[
[
52400,
53000,
52400,
52800,
101753,
44.381383364678726,
-657.9959897240187,
-327.9339967714087,
-330.06199295261,
52480.3174931189,
55290,
58099.6825068811,
-0.10163438259653107,
53560,
55290,
54034.83476253407,
1737.9155501792252,
-6930
],
[
52300,
53000,
51900,
52700,
120336,
44.00337811892708,
-738.9845732613976,
-410.14411206940656,
-328.84046119199104,
52112.22061279334,
55120,
58127.77938720666,
-0.10913568168384112,
53180,
55120,
53767.86781002726,
1692.3501537378522,
-127266
],
[
52700,
53300,
52400,
52900,
203188,
45.0121167947466,
-778.0612746281622,
-483.7275445811577,
-294.3337300470045,
51840.42226593215,
54950,
58059.57773406785,
-0.1131784434601582,
52820,
54950,
53594.29424802181,
1635.7537141851485,
75922
],
[
52700,
54200,
52600,
53700,
193169,
48.97189583392073,
-735.9924648770175,
-534.1805286403296,
-201.81193623668787,
51757.14815207492,
54800,
57842.85184792508,
-0.11105298715055029,
52880,
54800,
53615.43539841745,
1633.199877457638,
269091
],
[
53300,
54000,
53000,
54000,
145099,
50.41394303822921,
-670.7135687486007,
-561.4871366619839,
-109.2264320866168,
51749.836322201285,
54660,
57570.163677798715,
-0.10648238850342902,
53220,
54660,
53692.348318733966,
1587.9713147820923,
414190
],
[
54300,
54300,
53500,
54100,
104138,
50.911920302733165,
-603.9484670098391,
-569.979402731555,
-33.96906427828412,
51775.405751533595,
54530,
57284.594248466405,
-0.10103041439451328,
53480,
54530,
53773.87865498717,
1531.6876494405144,
518328
],
[
53700,
54700,
53700,
54500,
135900,
52.94745151368245,
-512.8481910947448,
-558.553160404193,
45.70496930944819,
51796.30347191735,
54450,
57103.69652808265,
-0.09747278340064823,
53840,
54450,
53919.10292398974,
1493.7099601947634,
654228
],
[
54700,
54900,
53600,
54000,
215337,
50.1481398877744,
-475.5149471032055,
-541.9455177439955,
66.43057064079005,
51785.154622714064,
54355,
56924.845377285936,
-0.09455782825079333,
54060,
54355,
53935.28233919179,
1479.873534466566,
438891
],
[
54300,
54400,
53500,
54200,
174257,
51.25821481247885,
-424.89186480666103,
-518.5347871565286,
93.6429223498676,
51848.68457101661,
54250,
56651.31542898339,
-0.08852775775053977,
54160,
54250,
53988.22587135344,
1438.4539962903827,
613148
],
[
53800,
54000,
53000,
53400,
205556,
46.77179757115086,
-444.20549702666904,
-503.66892913055676,
59.463432103887726,
51881.2289023515,
54105,
56328.7710976485,
-0.08220205517599125,
54040,
54105,
53870.580697082754,
1421.421567983927,
407592
]
] |
no news data
|
0
|
[
[
7030,
7100,
7000,
7050,
2717,
35.728738958914136,
-101.38242515331603,
-131.8258916950599,
30.443466541743874,
6932.436469301474,
7096.5,
7260.563530698526,
-0.04623787238738137,
7082,
7096.5,
7070.036161577136,
155.8511881055433,
-146199
],
[
7050,
7050,
6930,
7020,
5793,
34.41562539493842,
-98.6494811733346,
-125.19060959071486,
26.54112841738025,
6926.74178927472,
7088,
7249.25821072528,
-0.0455017524619865,
7080,
7088,
7060.028929261709,
153.29038895514736,
-151992
],
[
7060,
7060,
6990,
7050,
2980,
36.91258775852724,
-92.9909127425999,
-118.75067022109188,
25.759757478491977,
6945.188765974128,
7076,
7206.811234025872,
-0.03697321481794013,
7056,
7076,
7058.023143409368,
147.34107545835113,
-149012
],
[
7050,
7100,
7010,
7050,
11909,
36.91258775852724,
-87.49783590663719,
-112.50010335820095,
25.002267451563753,
6951.111755273353,
7068.5,
7185.888244726647,
-0.033214471168323385,
7040,
7068.5,
7056.418514727495,
143.24528435418318,
-149012
],
[
7050,
7070,
7000,
7070,
2536,
38.71657213438912,
-80.60157529832941,
-106.12039774622664,
25.518822447897236,
6952.516083020947,
7065,
7177.483916979053,
-0.03184258088578995,
7048,
7065,
7059.134811781996,
138.0134783288844,
-146476
],
[
7080,
7200,
7030,
7110,
29891,
42.27199519496832,
-71.08910245366224,
-99.11413868771378,
28.02503623405154,
6952.516083020947,
7065,
7177.483916979053,
-0.03184258088578995,
7060,
7065,
7069.307849425597,
140.2982298768212,
-116585
],
[
7120,
7320,
7070,
7270,
40421,
53.81446801619853,
-50.06264535366881,
-89.30384002090479,
39.24119466723597,
6930.955628637517,
7070.5,
7210.044371362483,
-0.03947227815924834,
7110,
7070.5,
7109.446279540478,
148.1340705999054,
-76164
],
[
7300,
7300,
7060,
7090,
32906,
43.32043691730016,
-47.377385285540186,
-80.91854907383187,
33.54116378829168,
6937.2773318341015,
7065.5,
7193.7226681658985,
-0.03629542655605365,
7118,
7065.5,
7105.557023632383,
154.69592269991216,
-109070
],
[
7110,
7170,
7050,
7070,
16505,
42.33265521096812,
-46.3290774226416,
-74.00065474359381,
27.67157732095221,
6937.789646530223,
7066,
7194.210353469777,
-0.036289372620938905,
7122,
7066,
7098.4456189059065,
152.2176425070613,
-125575
],
[
7130,
7160,
7070,
7150,
14615,
47.49031009765571,
-38.59802052239138,
-66.92012789935333,
28.322107376961952,
6940.970535620329,
7072.5,
7204.029464379671,
-0.037194617003795144,
7138,
7072.5,
7108.756495124726,
147.77352518512834,
-110960
]
] |
no news data
|
0
|
[
[
5520,
5550,
5100,
5170,
143794,
69.33868553592293,
312.3560483354322,
214.19688029056954,
98.15916804486267,
3655.1825094303495,
4636.25,
5617.3174905696505,
-0.42321595710742543,
5306,
4636.25,
5095.71757972235,
261.9844575604244,
3041666
],
[
5170,
5250,
4995,
5050,
61697,
64.00931546511443,
293.9151849663722,
230.1405412257301,
63.77464374064209,
3724.682070189362,
4685,
5645.317929810638,
-0.4099542923417878,
5272,
4685,
5086.57406377788,
261.4855677346798,
2979969
],
[
5100,
5140,
4990,
5030,
45761,
63.13829856483521,
274.52231269754975,
239.01689552009404,
35.50541717745571,
3798.9304295222773,
4731,
5663.069570477723,
-0.3940264512693818,
5234,
4731,
5075.259251022304,
253.52231289648842,
2934208
],
[
5030,
5040,
4760,
4890,
130981,
57.26410074918964,
245.03191633083588,
240.2198996822424,
4.81201664859347,
3873.1699066958145,
4767.5,
5661.8300933041855,
-0.3751778052665697,
5124,
4767.5,
5038.207400817843,
255.41357626102496,
2803227
],
[
4900,
4935,
4810,
4865,
32763,
56.25755572014971,
217.14021642721764,
235.60396303123747,
-18.463746604019832,
3965.7170784800696,
4805.25,
5644.78292151993,
-0.3494232023390792,
5001,
4805.25,
5003.565920654275,
246.0983208138089,
2770464
],
[
4940,
4940,
4790,
4800,
37454,
53.618645394436,
187.62802742663644,
226.0087759103173,
-38.38074848368086,
4030.781671563791,
4831.75,
5632.718328436209,
-0.33154377955656195,
4927,
4831.75,
4962.85273652342,
239.234155041394,
2733010
],
[
4805,
4850,
4740,
4830,
54373,
54.67539093028296,
164.7608932817193,
213.7591993845977,
-48.998306102878416,
4097.2861029381365,
4858.25,
5619.2138970618635,
-0.31326666888771204,
4883,
4858.25,
4936.282189218737,
230.00314396700873,
2787383
],
[
4850,
5030,
4845,
4905,
65353,
57.294965481831795,
150.95033640713518,
201.19742678910524,
-50.247090381970054,
4154.634638396423,
4883.75,
5612.865361603577,
-0.2985883231547795,
4858,
4883.75,
4930.025751374989,
227.86006225507953,
2852736
],
[
4905,
4945,
4810,
4925,
40835,
57.992201846640896,
140.0053093810966,
188.95900330750354,
-48.95369392640694,
4213.294375623229,
4909,
5604.705624376771,
-0.28344087365115955,
4865,
4909,
4929.020601099992,
221.22720066543098,
2893571
],
[
4925,
5170,
4925,
5070,
84257,
62.74168986155308,
141.40159522245085,
179.447521690493,
-38.045926468042154,
4291.167343499621,
4943.5,
5595.832656500379,
-0.2639153055528994,
4906,
4943.5,
4957.2164808799935,
222.92525776075735,
2977828
]
] |
no news data
|
0
|
[
[
2860,
2860,
2800,
2820,
21684,
24.678113023604947,
-42.97847644858712,
-46.32956295055987,
3.351086501972752,
2820.8049546537413,
2874.5,
2928.1950453462587,
-0.03735957234041306,
2842,
2874.5,
2850.1551960906922,
60.88367607023188,
-528076
],
[
2815,
2830,
2805,
2820,
7061,
24.678113023604947,
-42.8158993461775,
-45.62683022968339,
2.8109308835058897,
2812.642455655067,
2871.5,
2930.357544344933,
-0.040994284760531505,
2837,
2871.5,
2844.124156872554,
58.3205563509296,
-528076
],
[
2850,
2850,
2810,
2815,
8311,
24.222965882419313,
-42.59945404547307,
-45.021354992841324,
2.4219009473682576,
2804.6300423179136,
2867.5,
2930.3699576820864,
-0.04385001407643337,
2829,
2867.5,
2838.2993254980433,
57.011945183006056,
-536387
],
[
2815,
2830,
2805,
2825,
39639,
27.118135571991864,
-41.1466897324367,
-44.2464219407604,
3.099732208323701,
2801.5782483240073,
2863,
2924.4217516759927,
-0.04290726627732638,
2821,
2863,
2835.639460398435,
54.7253776699342,
-496748
],
[
2815,
2835,
2810,
2825,
6064,
27.11813557199187,
-39.539575928975864,
-43.3050527384035,
3.765476809427632,
2800.001237080107,
2858.5,
2916.998762919893,
-0.04092969244001618,
2821,
2858.5,
2833.5115683187482,
52.60213640779604,
-496748
],
[
2830,
2835,
2810,
2830,
13541,
28.697849402374487,
-37.43098732593444,
-42.13023965590969,
4.699252329975252,
2797.0977616366704,
2856,
2914.9022383633296,
-0.041248066080763035,
2823,
2856,
2832.8092546549988,
50.63055523581061,
-483207
],
[
2830,
2830,
2815,
2830,
7828,
28.697849402374487,
-35.35239526000805,
-40.774670776729366,
5.422275516721314,
2797.0494088513733,
2852.25,
2907.4505911486267,
-0.03870669902612092,
2825,
2852.25,
2832.247403723999,
48.085515576109856,
-483207
],
[
2840,
2840,
2820,
2830,
9005,
28.69784940237449,
-33.32099241337073,
-39.28393510405764,
5.9629426906869085,
2795.707024524328,
2849.5,
2903.292975475672,
-0.03775608034790099,
2828,
2849.5,
2831.7979229791995,
46.07940732067344,
-483207
],
[
2830,
2835,
2820,
2830,
38721,
28.697849402374494,
-31.349711067276985,
-37.69709029670151,
6.347379229424526,
2796.3158328132777,
2846.25,
2896.1841671867223,
-0.035087688844425,
2829,
2846.25,
2831.4383383833597,
43.85944965491105,
-483207
],
[
2860,
2875,
2830,
2865,
74006,
40.782770165995316,
-26.65597541358784,
-35.48886732007878,
8.832891906490943,
2797.846358123475,
2845.25,
2892.653641876525,
-0.033321249012582335,
2837,
2845.25,
2838.150670706688,
43.940917536703125,
-409201
]
] |
no news data
|
0
|
[
[
780,
789,
752,
774,
724416,
15.385158595194774,
-54.94606463985656,
-54.12834374912033,
-0.8177208907362257,
739.9665954427501,
850.4,
960.8334045572499,
-0.2597210831543977,
787,
850.4,
801.7280469065504,
33.36417392236762,
-2628238
],
[
783,
793,
765,
770,
427265,
15.027731550109149,
-54.38339059362124,
-54.17935311802052,
-0.20403747560072105,
733.0701754949009,
842.4,
951.729824505099,
-0.2595674845800073,
781,
842.4,
795.3824375252403,
32.98101864219851,
-3055503
],
[
781,
812,
768,
789,
698403,
24.053264148960245,
-51.807125849777435,
-53.70490766437191,
1.8977818145944738,
731.0903177489738,
835.6,
940.1096822510262,
-0.2501428488535812,
778.5999999999999,
835.6,
794.1059500201923,
33.76808873918433,
-2357100
],
[
808,
808,
767,
777,
532178,
22.43261899371029,
-50.15555517183964,
-52.995037165865455,
2.8394819940258174,
730.3655426525854,
827.9500000000002,
925.5344573474149,
-0.2357254842621287,
776,
827.9500000000002,
790.6847600161539,
34.28465382924259,
-2889278
],
[
777,
806,
761,
783,
397593,
25.148248805587624,
-47.81138378403273,
-51.958306489498916,
4.146922705466189,
731.4832527515515,
821.2000000000002,
910.9167472484488,
-0.21850157634790218,
778.6,
821.2000000000002,
789.1478080129232,
35.050035698582406,
-2491685
],
[
783,
797,
775,
781,
334253,
24.836116616253772,
-45.58946735445136,
-50.68453866248941,
5.095071308038051,
732.8473820771436,
815.0000000000002,
897.1526179228568,
-0.2016015163751082,
780.0000000000001,
815.0000000000002,
787.5182464103386,
34.1178902915408,
-2825938
],
[
781,
804,
777,
795,
614415,
31.26711102586788,
-42.212302432648926,
-48.99009141652131,
6.777788983872384,
736.2669023012758,
810.1000000000001,
883.9330976987245,
-0.18228144105351032,
785.0000000000001,
810.1000000000001,
789.0145971282709,
33.609469556430746,
-2211523
],
[
795,
799,
779,
781,
420349,
28.62918512441134,
-40.20213273684749,
-47.23249968058655,
7.030366943739061,
741.8648547016911,
804.3,
866.7351452983088,
-0.15525337634790212,
783.4000000000001,
804.3,
787.4116777026168,
32.637364588114266,
-2631872
],
[
781,
790,
775,
779,
352094,
28.262350969327603,
-38.32861365624126,
-45.451722475717496,
7.123108819476236,
748.878577327772,
798.95,
849.0214226722281,
-0.12534306945923548,
783.8000000000002,
798.95,
785.7293421620934,
31.377552831820392,
-2983966
],
[
780,
780,
764,
773,
371797,
27.1388879927924,
-36.90259598731916,
-43.74189717803783,
6.839301190718672,
751.3120706402357,
794.8,
838.2879293597642,
-0.1094311257165684,
781.8000000000001,
794.8,
783.1834737296748,
30.27915620097608,
-3355763
]
] |
no news data
|
0
|
[
[
46150,
48400,
42600,
43400,
2226153,
81.62555901996546,
5511.371981309152,
5259.190817069593,
252.1811642395587,
22793.708184970314,
34465,
46136.29181502969,
-0.6772837263908131,
41340,
34465,
39474.25299001285,
3035.319593249357,
20247445
],
[
42900,
45000,
42500,
43500,
752072,
81.73788907749325,
5530.898816076318,
5313.5324168709385,
217.36639920537982,
23750.064938746153,
35347.5,
46944.93506125385,
-0.6561954911240595,
42890,
35347.5,
40279.40239201028,
2997.0824794458313,
20999517
],
[
43550,
45650,
42650,
44500,
801761,
82.86593538910039,
5562.939512078214,
5363.413835912394,
199.5256761658202,
24900.868592948435,
36280,
47659.131407051565,
-0.6272950059014093,
43710,
36280,
41123.52191360822,
2997.290873771129,
21801278
],
[
44500,
49800,
43800,
46000,
2852409,
84.42048904641975,
5644.305419064571,
5419.592152542829,
224.7132665217414,
25834.805323252265,
37207.5,
48580.194676747735,
-0.6113119492977348,
44250,
37207.5,
42098.81753088658,
3211.770097073191,
24653687
],
[
46200,
49300,
45550,
47550,
1346007,
85.84922108863907,
5767.377791557417,
5489.149280345748,
278.2285112116697,
26556.839978922206,
38135,
49713.1600210778,
-0.6072196156327676,
44990,
38135,
43189.054024709265,
3250.2150901393916,
25999694
],
[
48450,
48500,
43100,
44000,
1812958,
70.01283843150053,
5514.886028791894,
5494.296630034977,
20.589398756917035,
27844.91718963655,
38880,
49915.08281036345,
-0.5676482927141692,
45110,
38880,
43351.24321976741,
3403.771155129435,
24186736
],
[
43800,
46300,
43450,
45800,
1039235,
72.75696392716709,
5397.806886695915,
5474.998681367165,
-77.19179467125014,
29448.35261512656,
39745,
50041.64738487344,
-0.518135482947462,
45570,
39745,
43840.99457581393,
3364.2160726201896,
25225971
],
[
46550,
48500,
45500,
47000,
784895,
74.43647464210036,
5340.291241045845,
5448.0571933029005,
-107.76595225705569,
31365.42996525873,
40672.5,
49979.57003474127,
-0.4576591079840812,
46070,
40672.5,
44472.79566065114,
3338.2006388616046,
26010866
],
[
47300,
47350,
44500,
45300,
621806,
68.03726309742825,
5098.758570054524,
5378.197468653226,
-279.4388985987016,
31835.300263407255,
41122.5,
50409.699736592745,
-0.45168458807673395,
45930,
41122.5,
44638.236528520916,
3303.3291646572043,
25389060
],
[
44100,
46350,
43900,
45850,
603221,
68.96679801893792,
4895.2927045193865,
5281.616515826458,
-386.323811307072,
32047.61075352544,
41485,
50922.38924647456,
-0.4549783896094761,
45590,
41485,
44880.589222816736,
3242.377081467404,
25992281
]
] |
no news data
|
0
|
[
[
7060,
7080,
6960,
7000,
6888,
34.06771694125184,
-95.4133433969937,
-117.24270556081122,
21.82936216381752,
6968.69836023968,
7121,
7273.30163976032,
-0.042775351709119405,
7096,
7121,
7091.484380030284,
151.1196072132115,
-41046
],
[
7000,
7100,
6980,
7100,
10845,
43.850807973860995,
-88.66908431277352,
-111.52798131120369,
22.85889699843017,
6966.73004627126,
7117.5,
7268.26995372874,
-0.04236598629539583,
7086,
7117.5,
7093.187504024228,
148.89677812655356,
-30201
],
[
7170,
7170,
7100,
7160,
15683,
48.76322987347681,
-77.58832196117328,
-104.74004944119761,
27.151727480024334,
6975.6366413265905,
7112.5,
7249.3633586734095,
-0.038485302966160845,
7084,
7112.5,
7106.550003219382,
143.26129397465687,
-14518
],
[
7130,
7170,
7080,
7170,
3033,
49.555367320820984,
-67.22489479725664,
-97.23701851240943,
30.012123715152796,
6978.555035396539,
7110.5,
7242.444964603461,
-0.03711271066829644,
7098,
7110.5,
7119.240002575506,
139.45691583360994,
-11485
],
[
7170,
7170,
7100,
7170,
1498,
49.55536732082099,
-58.33930491330739,
-89.45747579258904,
31.11817087928165,
6995.551622358214,
7105,
7214.448377641786,
-0.03080883255222676,
7120,
7105,
7129.3920020604055,
134.49570755978067,
-11485
],
[
7170,
7350,
7110,
7270,
4778,
57.225054207252526,
-42.735617056499905,
-80.11310404537122,
37.37748698887131,
6980.108321200523,
7111,
7241.891678799477,
-0.03681385987891344,
7174,
7111,
7157.513601648325,
142.03172844836777,
-6707
],
[
7260,
7300,
7180,
7270,
18051,
57.22505420725252,
-30.02348990878545,
-70.09518121805407,
40.071691309268616,
6975.065175266486,
7121.5,
7267.934824733514,
-0.041124713819704777,
7208,
7121.5,
7180.01088131866,
140.45803355919867,
-6707
],
[
7270,
7300,
7230,
7290,
9708,
58.68218773366854,
-18.126256503495824,
-59.701396275142415,
41.57513977164659,
6968.924299141398,
7132,
7295.075700858602,
-0.04573070691491936,
7234,
7132,
7202.008705054928,
135.42531687639877,
3001
],
[
7290,
7320,
7250,
7310,
13389,
60.14431392167296,
-7.003053618969716,
-49.16172774390788,
42.158674124938166,
6966.976095012239,
7144.5,
7322.023904987761,
-0.04969526348597129,
7262,
7144.5,
7223.606964043943,
130.75207995665602,
16390
],
[
7340,
7390,
7270,
7390,
6363,
65.41618848233047,
8.1732797363602,
-37.69472624785427,
45.86800598421447,
6957.1527919972295,
7161,
7364.8472080027705,
-0.05693260941286705,
7306,
7161,
7256.885571235154,
129.9840742454663,
22753
]
] |
no news data
|
0
|
[
[
82400,
82900,
80400,
80700,
13347,
49.94009033371282,
-1024.3616257827089,
-1650.680113049542,
626.318487266833,
75385.48630561214,
80315,
85244.51369438786,
-0.12275449652961117,
80300,
80315,
80100.91201276405,
2440.737833895946,
45346
],
[
80700,
81400,
80200,
80800,
5773,
50.2368107523218,
-891.2281937477819,
-1498.78972918919,
607.5615354414081,
75378.72502613188,
80300,
85221.27497386812,
-0.1225722284898659,
80840,
80300,
80240.72961021125,
2352.1137029033785,
51119
],
[
81100,
81800,
80400,
80400,
6168,
48.986049375044544,
-808.6737590338453,
-1360.766535158121,
552.0927761242758,
75388.28977835696,
80190,
84991.71022164304,
-0.11975832950849322,
80760,
80190,
80272.58368816899,
2284.105581267423,
44951
],
[
80800,
80800,
79500,
80100,
6562,
48.02038984790768,
-758.7103271749511,
-1240.3552935614873,
481.6449663865362,
75467.12653463094,
80025,
84582.87346536906,
-0.11391123937192284,
80840,
80025,
80238.0669505352,
2213.812325462607,
38389
],
[
80100,
80300,
79200,
80100,
5831,
48.02038984790767,
-710.9189167194127,
-1134.4680181930726,
423.5491014736599,
75672.01465788265,
79830,
83987.98534211735,
-0.10417099692139162,
80420,
79830,
80210.45356042817,
2134.254302215278,
38389
],
[
80100,
80800,
79300,
80800,
6900,
50.652838693713754,
-609.5334080523025,
-1029.4810961649187,
419.9476881126161,
75781.86253105546,
79730,
83678.13746894454,
-0.09903768892373101,
80440,
79730,
80328.36284834254,
2088.9504234856154,
45289
],
[
81000,
81200,
80000,
81200,
7601,
52.144284146677876,
-491.2452356430149,
-921.833924060538,
430.58868841752314,
75992.8509092794,
79620,
83247.1490907206,
-0.09111150692591315,
80520,
79620,
80502.69027867404,
2025.4539646652145,
52890
],
[
81200,
86200,
80700,
84200,
55049,
61.534273252016284,
-153.65484146885865,
-768.1981075422023,
614.5432660733436,
75696.2219431224,
79725,
83753.7780568776,
-0.10106686878338306,
81280,
79725,
81242.15222293924,
2273.6358243319846,
107939
],
[
98000,
98400,
87200,
88000,
130818,
69.65604060687672,
415.72401255895966,
-531.4136835219699,
947.1376960809296,
74617.07481102749,
80075,
85532.92518897251,
-0.1363203294154858,
82860,
80075,
82593.7217783514,
3125.518979736843,
238757
],
[
92200,
114400,
92200,
114400,
1231259,
88.23752375716127,
2963.0638667111343,
167.48182652465096,
2795.5820401864835,
65894.50864045267,
81990,
98085.49135954733,
-0.3926208405792739,
89720,
81990,
88954.97742268113,
4787.98190975564,
1470016
]
] |
농심홀딩스, 증권가 호평 힘입어 상한가: 케데헌 열풍에 올라탄 농심 [연합뉴스 제공]농심홀딩스가 농심보다 주가 상승 여력이 크다는 증권가 호평에 힘입어 급등해 상한가에서 장을 마쳤습니다.오늘(15일) 유가증권시장에서 농심홀딩스는 전장 대비 30.00% 오른 11만4,400원에 거래를 마쳤습니다.상승 출발한 주가는 장중 오름폭을 더욱 키웠고, 종가로 52주 신고가를 경신했습니다.한편 농심은 전장 대비 2.11% 내린 51만1천원에 마감했습니다.한화투자증권 한유정 연구원은 "핵심 계열사인 농심과 율촌화학이 농심홀딩스의 연결 종속회사로 편입되지 않은 가운데 핵심 자회사 실적이 직접 연결되지 않고 배당을 통해서만 유입돼 농심홀딩스에 지주사 할인이 크게 반영돼 왔다"고 짚었습니다.그러면서 "농심의 연결 편입이 가능해진다면 농심홀딩스의 연결 매출과 영업이익, 순이익 모두 큰 폭으로 증가할 수 있고 배당에 의존하는 단순 지주사에서 식품 본업을 직접 반영하는 지주사로 재평가될 가능성이 높다"고 내다봤습니다.#농심홀딩스 #농심연합뉴스TV 기사문의 및 제보 : 카톡/라인 jebo23
|
0
|
[
[
2080,
2150,
2050,
2115,
16291,
34.649168174318504,
-28.26558828652969,
-28.147238499404036,
-0.11834978712565558,
2048.8656811592987,
2132.75,
2216.6343188407013,
-0.0786630583431732,
2097,
2132.75,
2107.9143533594674,
97.12894011987427,
-448401
],
[
2095,
2095,
2010,
2050,
31241,
30.605814168786498,
-31.22578939757568,
-28.762948679038367,
-2.462840718537315,
2037.0482523268188,
2128.75,
2220.451747673181,
-0.08615548812512622,
2091,
2128.75,
2096.331482687574,
97.6911586827404,
-479642
],
[
2045,
2070,
1998,
2020,
35787,
28.927941259693053,
-35.58234822363693,
-30.12682858795808,
-5.455519635678847,
2019.343431542904,
2121.75,
2224.156568457096,
-0.09653028722243054,
2085,
2121.75,
2081.065186150059,
95.85607591968751,
-515429
],
[
2030,
2055,
1999,
1999,
20509,
27.779871999653274,
-40.26532339250343,
-32.15452754886715,
-8.110795843636282,
1999.5405715283546,
2113.45,
2227.359428471645,
-0.1077947701356978,
2056.8,
2113.45,
2064.6521489200477,
93.00921335399555,
-535938
],
[
2005,
2005,
1910,
2005,
45608,
28.65114490642646,
-42.99682446905172,
-34.322986932904065,
-8.673837536147651,
1984.8188509249408,
2105.2,
2225.581149075059,
-0.11436552258698372,
2037.8,
2105.2,
2052.7217191360382,
93.15141240013874,
-490330
],
[
2005,
2045,
1991,
2010,
19308,
29.41534953070782,
-44.24803671456311,
-36.30799688923588,
-7.940039825327233,
1973.3779072050193,
2097.45,
2221.5220927949804,
-0.11830755707643145,
2016.8,
2097.45,
2044.1773753088307,
90.35488294298598,
-471022
],
[
2015,
2040,
1951,
1980,
21496,
27.51133502736333,
-47.11724247142183,
-38.46984600567307,
-8.647396465748763,
1956.9939068238386,
2088.95,
2220.906093176161,
-0.12633724423864734,
2002.8,
2088.95,
2031.3419002470646,
90.25810558991556,
-492518
],
[
1997,
1997,
1974,
1988,
5453,
28.834216367065494,
-48.19007042940029,
-40.413890890418514,
-7.776179538981779,
1944.5825632883632,
2081.1,
2217.617436711637,
-0.13119738283757323,
1996.4,
2081.1,
2022.6735201976517,
85.45395519063588,
-487065
],
[
1998,
1998,
1988,
1997,
3443,
30.373652265002544,
-47.76348184457538,
-41.88380908124989,
-5.8796727633254875,
1941.6596698368974,
2070.9500000000003,
2200.240330163103,
-0.12486089008725733,
1996,
2070.9500000000003,
2017.5388161581216,
80.06438696273331,
-483622
],
[
2000,
2030,
1987,
2015,
4299,
33.473222896305074,
-45.44904939954654,
-42.59685714490923,
-2.852192254637309,
1943.5876726030288,
2062.2,
2180.812327396971,
-0.11503474677235097,
1998,
2062.2,
2017.0310529264973,
77.4169307511095,
-479323
]
] |
no news data
|
0
|
[
[
12520,
13170,
12110,
13170,
531533,
72.89493586060372,
1101.5240662904653,
769.8617873598258,
331.66227893063945,
7304.012096731554,
10565,
13825.987903268446,
-0.6173190540971975,
12848,
10565,
12107.904214333814,
672.266670720355,
6438994
],
[
13160,
13180,
12820,
12930,
351330,
69.36184218656688,
1114.4093399411704,
838.7712978760949,
275.6380420650755,
7467.321590286843,
10774,
14080.678409713157,
-0.6138255819033148,
12836,
10774,
12272.323371467051,
649.9619085260439,
6087664
],
[
12930,
13040,
12610,
12670,
207134,
65.64959703807689,
1091.0640775314241,
889.2298538071608,
201.83422372426332,
7685.060976176543,
10965,
14244.939023823457,
-0.5982560918966634,
12814,
10965,
12351.858697173642,
634.2503436313265,
5880530
],
[
12760,
13820,
12680,
13300,
823889,
69.85904310896234,
1110.5962613695829,
933.5031353196453,
177.0931260499376,
7840.637542168817,
11169.5,
14498.362457831183,
-0.596062931703511,
12926,
11169.5,
12541.486957738914,
671.0896048005175,
6704419
],
[
13410,
14240,
13220,
13980,
577110,
73.61714045828734,
1167.4879009992565,
980.3000884555676,
187.1878125436889,
7933.879191825619,
11392.5,
14851.12080817438,
-0.6071750376430776,
13210,
11392.5,
12829.189566191133,
696.0117758861949,
7281529
],
[
14270,
14300,
13820,
14070,
333918,
74.07782194475071,
1205.935904686332,
1025.4272517017205,
180.50865298461144,
8109.313415677727,
11627.5,
15145.686584322273,
-0.6051492727279765,
13390,
11627.5,
13077.351652952908,
680.5823633228953,
7615447
],
[
14210,
14630,
14010,
14550,
384814,
76.44061781385334,
1260.6067234760776,
1072.463146056592,
188.1435774194856,
8346.903877681449,
11896.5,
15446.096122318551,
-0.5967462904751063,
13714,
11896.5,
13371.881322362327,
676.2550516569743,
8000261
],
[
14790,
14790,
14360,
14550,
296678,
76.44061781385335,
1289.0740974740147,
1115.7853363400766,
173.28876113393812,
8670.893780183682,
12165.5,
15660.106219816318,
-0.5745109070430838,
14090,
12165.5,
13607.505057889863,
658.6654051100475,
8000261
],
[
14670,
15350,
14450,
15270,
556223,
79.66508332749673,
1354.123189951326,
1163.4529070623266,
190.67028288899928,
8891.553261542507,
12444.5,
15997.446738457493,
-0.5710067481148287,
14484,
12444.5,
13940.004046311891,
675.9035904593297,
8556484
],
[
15700,
16500,
15150,
16200,
552655,
82.91733784967775,
1463.8440095281221,
1223.531127555486,
240.3128819726362,
9068.995392159044,
12765.5,
16462.004607840954,
-0.5791398077381936,
14928,
12765.5,
14392.003237049514,
724.053333997949,
9109139
]
] |
no news data
|
0
|
[
[
3840,
4005,
3785,
3915,
70620,
59.33949199551907,
83.27840960452022,
86.75780004386793,
-3.4793904393477106,
3569.3628442226286,
3792.25,
4015.1371557773714,
-0.11754876697336483,
3871,
3792.25,
3852.192836569913,
169.27280581583818,
7051710
],
[
3915,
3960,
3815,
3945,
54253,
60.70755081349411,
85.83071556216737,
86.57238314752782,
-0.741667585360446,
3587.8104149939545,
3807.75,
4027.6895850060455,
-0.11552207209299219,
3906,
3807.75,
3870.754269255931,
167.53903397184976,
7105963
],
[
4000,
4000,
3855,
3885,
49019,
56.605462626750445,
82.06593287300575,
85.67109309262341,
-3.605160219617659,
3604.1038126862277,
3818,
4031.8961873137723,
-0.11204619555462143,
3896,
3818,
3873.6034154047447,
165.9291029738605,
7056944
],
[
3885,
3910,
3835,
3875,
42901,
55.92716774505923,
77.3833717020334,
84.01354881450541,
-6.630177112472012,
3635.728879261621,
3830.5,
4025.271120738379,
-0.10169488094942127,
3892,
3830.5,
3873.882732323796,
159.4341670471562,
7014043
],
[
3875,
3950,
3840,
3875,
62574,
55.927167745059236,
72.83283663415432,
81.7774063784352,
-8.944569744280884,
3668.6662571279394,
3842.25,
4015.8337428720606,
-0.09035525687920391,
3899,
3842.25,
3874.106185859037,
155.90315511521646,
7014043
],
[
3870,
3920,
3840,
3865,
33947,
55.16058606822913,
67.63987797260643,
78.94990069726944,
-11.310022724663014,
3683.4832652760324,
3849,
4014.5167347239676,
-0.0860050583133113,
3889,
3849,
3872.2849486872296,
150.4815011784153,
6980096
],
[
3865,
3880,
3740,
3860,
92370,
54.75645187737827,
62.40163539763125,
75.6402476373418,
-13.238612239710548,
3712.853975524465,
3858,
4003.146024475535,
-0.07524418065087345,
3872,
3858,
3869.827958949784,
149.73282252281422,
6887726
],
[
3860,
3895,
3790,
3855,
46298,
54.327801180455225,
57.18760904518513,
71.94971991891047,
-14.762110873725348,
3719.228349697737,
3851.5,
3983.771650302263,
-0.0686857849161433,
3866,
3851.5,
3866.862367159827,
146.53762091404178,
6841428
],
[
3855,
3860,
3655,
3800,
31240,
49.717251408047645,
48.06337063178535,
67.17245006148545,
-19.109079429700103,
3714.232871017803,
3846.75,
3979.267128982197,
-0.06889822784542636,
3851,
3846.75,
3853.4898937278617,
150.71350513446737,
6810188
],
[
3800,
3835,
3725,
3745,
29386,
45.55391963151191,
35.97955568531188,
60.933871186250734,
-24.954315500938854,
3701.5571889264866,
3839,
3976.4428110735134,
-0.07160344416437273,
3825,
3839,
3831.7919149822897,
147.80539762486256,
6780802
]
] |
no news data
|
0
|
[
[
3415,
3445,
3367,
3410,
23044,
52.94791579961674,
46.22299782669597,
46.81012203372133,
-0.5871242070253544,
3224.5656293834945,
3406.25,
3587.9343706165055,
-0.10667706164638853,
3458,
3406.25,
3441.0804129386347,
113.46102841042179,
665503
],
[
3410,
3500,
3395,
3500,
37806,
59.41615462350679,
48.119646175793605,
47.072026862135786,
1.047619313657819,
3231.4584459028065,
3414.5,
3597.5415540971935,
-0.10721426510305668,
3449,
3414.5,
3452.864330350908,
112.85666923824881,
703309
],
[
3500,
3540,
3455,
3525,
26939,
61.01917977702881,
51.051554185191435,
47.86793232674692,
3.1836218584445177,
3234.087835896799,
3422.25,
3610.412164103201,
-0.10996400853426905,
3459,
3422.25,
3467.2914642807264,
110.86690714980247,
730248
],
[
3565,
3565,
3465,
3510,
36275,
59.50057678285705,
51.570267820073695,
48.60839942541228,
2.9618683946614155,
3240.083394998931,
3429.75,
3619.416605001069,
-0.11060083388064378,
3471,
3429.75,
3475.8331714245815,
110.09069949624515,
693973
],
[
3510,
3510,
3460,
3475,
27101,
55.998575244893686,
48.59694923976713,
48.60610938828326,
-0.009160148516130562,
3244.7832969122346,
3434.25,
3623.7167030877654,
-0.11033949368145324,
3484,
3434.25,
3475.6665371396653,
105.79850667508478,
666872
],
[
3475,
3500,
3450,
3475,
27866,
55.998575244893686,
45.713614748190594,
48.02761046026473,
-2.3139957120741386,
3248.894444718964,
3438.25,
3627.605555281036,
-0.1101464729330536,
3497,
3438.25,
3475.5332297117325,
101.81289905543586,
666872
],
[
3455,
3530,
3455,
3520,
47082,
59.54868392817787,
46.523382713499814,
47.726764910911754,
-1.2033821974119405,
3258.8173412880924,
3446.75,
3634.6826587119076,
-0.10904919632227902,
3501,
3446.75,
3484.426583769386,
99.8976919800476,
713954
],
[
3540,
3545,
3490,
3540,
36341,
61.05270651430669,
48.22307690041225,
47.82602730881185,
0.39704959160039976,
3265.1666618469253,
3454.75,
3644.3333381530747,
-0.10975227623016119,
3504,
3454.75,
3495.541267015509,
96.69071398147277,
750295
],
[
3550,
3550,
3515,
3545,
40027,
61.43871591534847,
49.40405580012475,
48.14163300707443,
1.2624227930503196,
3270.1557649385422,
3462,
3653.8442350614578,
-0.11082855867213043,
3511,
3462,
3505.4330136124076,
92.28423441136758,
790322
],
[
3585,
3585,
3350,
3520,
62358,
58.326013651901384,
47.77201299163562,
48.06770900398667,
-0.29569601235105125,
3285.5253852892743,
3470.75,
3655.9746147107257,
-0.10673463355800662,
3520,
3470.75,
3508.346410889926,
102.47821766769846,
727964
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.