labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
9000,
9100,
8990,
9030,
5630,
38.91577809353441,
-140.8931648943908,
-148.86260163564214,
7.969436741251343,
8652.223820188236,
9126.5,
9600.776179811764,
-0.1039338585025507,
8946,
9126.5,
8990.893211661347,
249.94435692762988,
3469
],
[
9030,
9090,
8900,
8980,
11052,
37.34288775363371,
-133.5518084334326,
-145.80044299520023,
12.24863456176763,
8679.707959602358,
9094,
9508.292040397642,
-0.09111327037555361,
8968,
9094,
8988.714569329077,
245.66261714708492,
-7583
],
[
8920,
9020,
8850,
8900,
14013,
34.91154356184657,
-132.65984187930917,
-143.17232277202203,
10.512480892712858,
8692.44707033379,
9063,
9433.55292966621,
-0.08177268667465735,
8972,
9063,
8970.971655463261,
240.25814449372172,
-21596
],
[
8950,
8950,
8780,
8860,
13604,
33.729053796907735,
-133.64009780551714,
-141.26587777872106,
7.625779973203919,
8677.513954513852,
9041,
9404.486045486148,
-0.08040837196906277,
8950,
9041,
8948.77732437061,
235.23970560131303,
-35200
],
[
8880,
9190,
8880,
9090,
17200,
45.21884315337694,
-114.5375621601761,
-135.92021465501207,
21.38265249483598,
8695.179609254468,
9027.5,
9359.820390745532,
-0.07362401345788575,
8972,
9027.5,
8977.02185949649,
242.00829805836213,
-18000
],
[
9290,
9290,
8940,
8990,
12976,
41.8236269494926,
-106.24312469262622,
-129.9847966625349,
23.74167196990868,
8710.080994363925,
9010.5,
9310.919005636075,
-0.06668198338295875,
8964,
9010.5,
8979.617487597192,
249.7219910541934,
-30976
],
[
9010,
9010,
8840,
8880,
11371,
38.4074465915408,
-107.30881471443172,
-125.44960027291427,
18.14078555848255,
8720.85726877244,
8988.5,
9256.14273122756,
-0.05955225704568262,
8944,
8988.5,
8959.693990077754,
244.02756312175103,
-42347
],
[
8840,
8950,
8760,
8880,
15340,
38.4074465915408,
-106.92086456383004,
-121.74385313109742,
14.822988567267387,
8724.94480721851,
8971,
9217.05519278149,
-0.054855688949167404,
8940,
8971,
8943.755192062203,
240.1684514701974,
-42347
],
[
8950,
8980,
8870,
8900,
5558,
39.450334246178286,
-103.80300202915532,
-118.15568291070902,
14.352680881553695,
8758.301708417155,
8951,
9143.698291582845,
-0.04305625998946371,
8948,
8951,
8935.004153649763,
230.87070493661187,
-36789
],
[
8920,
8940,
8600,
8600,
25113,
30.97745533851212,
-124.10891597458976,
-119.34632952348518,
-4.762586451104582,
8705.994492114614,
8921,
9136.005507885386,
-0.04820210915488973,
8850,
8921,
8868.00332291981,
238.66565458399674,
-61902
]
] |
no news data
|
0
|
[
[
34000,
35050,
33550,
34400,
10985,
72.71035030457644,
1023.6076154874245,
628.7245179162721,
394.88309757115235,
27409.28344275613,
31600,
35790.71655724387,
-0.2652352251420171,
34190,
31600,
33497.73619388938,
1297.6109331821365,
183779
],
[
34400,
35300,
34150,
34750,
54376,
74.39416103364877,
1077.8787549566005,
718.5553653243378,
359.32338963226266,
27544.926121038607,
31855,
36165.07387896139,
-0.2706057999661837,
34250,
31855,
33748.1889551115,
1287.0672950976982,
238155
],
[
34750,
34750,
33450,
33950,
51854,
64.58496593492787,
1044.297696079666,
783.7038314754035,
260.5938646042624,
27915.995994332057,
32102.5,
36289.00400566794,
-0.2608210579031504,
34220,
32102.5,
33788.55116408921,
1287.991059733577,
186301
],
[
34000,
34450,
33050,
33650,
50122,
61.31975755665905,
982.1552972891404,
823.394124638151,
158.76117265098947,
28362.979435045545,
32335,
36307.02056495445,
-0.2456793298255422,
34150,
32335,
33760.84093127136,
1295.9916983240357,
136179
],
[
34000,
34400,
33150,
33550,
43356,
60.22672735838709,
914.2983717718998,
841.5749740649009,
72.72339770699898,
28766.15722642591,
32537.5,
36308.84277357409,
-0.23181515319702445,
34060,
32537.5,
33718.67274501709,
1292.706577015176,
92823
],
[
33050,
33050,
32200,
32300,
32566,
48.57177716310341,
750.999659508856,
823.459911153692,
-72.46025164483603,
29195.387207193668,
32680,
36164.61279280633,
-0.2132565968669725,
33640,
32680,
33434.93819601367,
1296.798964371235,
60257
],
[
32300,
32650,
31400,
32400,
60522,
49.41514366766132,
622.4778802770197,
783.2635049783576,
-160.78562470133784,
29671.97305000917,
32825,
35978.02694999083,
-0.1921113145462807,
33170,
32825,
33227.95055681093,
1293.456181201861,
120779
],
[
32000,
32100,
31100,
31300,
32839,
41.37707074530741,
426.9411258329674,
711.9990291492795,
-285.05790331631215,
29960.82747251415,
32895,
35829.17252748585,
-0.17839626250103963,
32640,
32895,
32842.36044544875,
1293.9235968302996,
87940
],
[
31300,
31700,
30050,
30800,
24889,
38.32538109972694,
228.9913481251424,
615.3974929444522,
-386.4061448193098,
30281.43159555604,
32957.5,
35633.56840444396,
-0.16239510912198804,
32070,
32957.5,
32433.888356359003,
1319.3576256281353,
63051
],
[
31200,
31200,
30150,
30700,
23329,
37.726090991819035,
63.315694956618245,
504.98113334688543,
-441.6654383902672,
30237.775795738988,
32947.5,
35657.22420426101,
-0.16448739383935113,
31500,
32947.5,
32087.110685087202,
1300.1177952261257,
39722
]
] |
no news data
|
0
|
[
[
12430,
12810,
12400,
12810,
79369,
58.819299257798924,
31.8616930783337,
-13.393771438081195,
45.2554645164149,
12042.675870133058,
12368,
12693.324129866942,
-0.052607394868522284,
12498,
12368,
12479.112513940514,
299.8096027044523,
-219864
],
[
13100,
13100,
12830,
13080,
85965,
65.16781426159541,
79.55899318584306,
5.196781486703657,
74.36221169913941,
11945.193278628225,
12400.5,
12855.806721371775,
-0.07343360693065198,
12650,
12400.5,
12599.290011152412,
299.1089167969914,
-133899
],
[
13110,
13400,
13020,
13370,
169953,
70.43908381573655,
139.15592069815466,
31.98860932899386,
107.1673113691608,
11814.283089647943,
12441.5,
13068.716910352057,
-0.10082657402275566,
12824,
12441.5,
12753.43200892193,
304.8868513114921,
36054
],
[
13370,
13380,
13060,
13250,
62083,
65.98894446435611,
174.69019814286548,
60.52892709176819,
114.16127105109729,
11758.045945046088,
12482,
13205.954054953912,
-0.11599968834384111,
12988,
12482,
12852.745607137545,
305.9663619320998,
-26029
],
[
13260,
13770,
13120,
13400,
156879,
68.65473801262304,
212.5054844811093,
90.92423856963643,
121.58124591147288,
11722.327760544376,
12541.5,
13360.672239455624,
-0.13063385391789237,
13182,
12541.5,
12962.196485710037,
330.54019322266413,
130850
],
[
13500,
13700,
13430,
13500,
87300,
70.32465762249973,
247.6883386266727,
122.27705858104369,
125.41128004562901,
11729.979635587368,
12615.5,
13501.020364412632,
-0.1403860908267817,
13320,
12615.5,
13069.75718856803,
328.35875084961674,
218150
],
[
13460,
13500,
13170,
13310,
48649,
63.41216722301259,
257.27389855693946,
149.27642657622286,
107.9974719807166,
11759.684265180082,
12672,
13584.315734819918,
-0.14398922582385076,
13366,
12672,
13117.805750854424,
328.475982931787,
169501
],
[
13140,
13390,
13000,
13300,
40204,
63.06083521684343,
261.05433555578566,
171.63200837213543,
89.42232718365022,
11800.267677205398,
12726.5,
13652.732322794602,
-0.14555963113104178,
13352,
12726.5,
13154.24460068354,
332.87055557951646,
129297
],
[
13130,
14960,
13050,
14920,
1042263,
81.2166951659304,
390.2720074431345,
215.36000818633528,
174.91199925679922,
11536.417872621096,
12859.5,
14182.582127378904,
-0.20577504994422866,
13686,
12859.5,
13507.395680546833,
445.5226587524081,
1171560
],
[
15300,
15500,
14830,
15220,
1073377,
82.89349761031038,
510.99500385124884,
274.48700731931797,
236.50799653193087,
11346.028819287369,
13007,
14667.971180712631,
-0.2553965066060785,
14050,
13007,
13849.916544437467,
461.5567545558075,
2244937
]
] |
no news data
|
0
|
[
[
10550,
10760,
10430,
10500,
33352,
51.83404627979743,
-66.99432031657489,
-128.96007586054122,
61.96575554396634,
10055.00816188006,
10360.5,
10665.99183811994,
-0.05897241216542453,
10434,
10360.5,
10397.773351674405,
281.92020395310783,
-129724
],
[
10560,
10740,
10400,
10580,
18105,
55.614640419481944,
-46.61711261295022,
-112.49148321102304,
65.87437059807282,
10057.194821326797,
10359.5,
10661.805178673203,
-0.05836288984472282,
10510,
10359.5,
10434.218681339524,
286.06876081360014,
-111619
],
[
10500,
10700,
10460,
10600,
36746,
56.533189483013786,
-28.52537310027401,
-95.69826118887323,
67.17288808859922,
10048.245846260286,
10367,
10685.754153739714,
-0.061494000914384825,
10566,
10367,
10467.374945071619,
282.7781350412002,
-74873
],
[
10600,
10720,
10370,
10640,
42734,
58.38798501637701,
-10.834974643332316,
-78.72560387976506,
67.89062923643274,
10036.74220731433,
10375.5,
10714.25779268567,
-0.06529956005699392,
10572,
10375.5,
10501.899956057296,
287.57969682397163,
-32139
],
[
10640,
10660,
10370,
10490,
28583,
49.805188661757946,
-8.817312323581064,
-64.74394556852826,
55.9266332449472,
10036.452015769903,
10376.5,
10716.547984230097,
-0.06554194270324241,
10562,
10376.5,
10499.519964845837,
287.75257562225937,
-60722
],
[
10360,
10560,
10170,
10290,
29476,
41.12490945238079,
-23.09045651951965,
-56.41324775872654,
33.32279123920689,
10029.05396340222,
10366,
10702.94603659778,
-0.06500984692220323,
10520,
10366,
10457.61597187667,
295.05596307781224,
-90198
],
[
10210,
10420,
10170,
10350,
34656,
44.26329526751818,
-29.223655459132715,
-50.97532929880778,
21.751673839675064,
10027.121772490658,
10359,
10690.878227509342,
-0.06407534076828685,
10474,
10359,
10436.092777501337,
291.8376800008256,
-55542
],
[
10350,
10460,
10260,
10340,
34993,
43.84381023792506,
-34.493555990635286,
-47.67897463717328,
13.185418646537997,
10026.534561088682,
10358.5,
10690.465438911318,
-0.06409527227133628,
10422,
10358.5,
10416.87422200107,
285.27784571505236,
-90535
],
[
10340,
10520,
10230,
10360,
51290,
44.96714562891266,
-36.63386488579454,
-45.469952686897535,
8.836087801102998,
10039.98987403574,
10365.5,
10691.01012596426,
-0.0628064494649095,
10366,
10365.5,
10405.499377600856,
285.6151424496915,
-39245
],
[
10380,
10480,
10160,
10200,
30805,
38.356739243939025,
-50.65679789612295,
-46.507321728742625,
-4.149476167380328,
10031.830822024243,
10362.5,
10693.169177975757,
-0.06382034798084567,
10308,
10362.5,
10364.399502080685,
288.071203703285,
-70050
]
] |
no news data
|
0
|
[
[
6870,
6930,
6830,
6850,
163630,
46.7348931607556,
-55.91771768553008,
-39.508552383257054,
-16.409165302273024,
6470.839256466221,
7041.5,
7612.160743533779,
-0.1620849942579789,
6880,
7041.5,
6903.360423639938,
322.83609883267127,
42944654
],
[
6850,
6930,
6800,
6900,
163131,
48.60497706802343,
-53.828498623994165,
-42.37254163140448,
-11.455956992589684,
6570.265586913053,
6993.5,
7416.734413086947,
-0.12103650906897745,
6860,
6993.5,
6902.68833891195,
309.06209177319477,
43107785
],
[
6870,
7000,
6820,
6860,
210320,
47.17795058777497,
-54.76909909003916,
-44.85185312313142,
-9.917245966907743,
6657.038812792766,
6954.5,
7251.961187207234,
-0.08554495282399416,
6860,
6954.5,
6894.150671129561,
299.84337093225224,
42897465
],
[
6900,
7190,
6810,
7080,
849982,
55.00292530709848,
-37.332029949874595,
-43.34788848848005,
6.015858538605457,
6699.958400620186,
6941,
7182.041599379814,
-0.06945443001867575,
6898,
6941,
6931.320536903649,
305.5688444370914,
43747447
],
[
7110,
7190,
6930,
7000,
494326,
51.987040297677424,
-29.62683868678414,
-40.603678528140875,
10.976839841356735,
6754.746253027164,
6925.5,
7096.253746972836,
-0.04931160117618536,
6938,
6925.5,
6945.05642952292,
302.31392697729916,
43253121
],
[
7410,
7430,
7100,
7280,
412203,
60.21043145180022,
-0.9161977976182243,
-32.66618238203635,
31.749984584418122,
6708.234706776818,
6938.5,
7168.765293223182,
-0.06637321992453188,
7024,
6938.5,
7012.045143618336,
311.43436076463496,
43665324
],
[
7230,
7280,
7020,
7160,
399435,
55.79949654697625,
12.015685495006437,
-23.72980880662779,
35.745494301634224,
6696.929843214589,
6946.5,
7196.070156785411,
-0.07185493609311486,
7076,
6946.5,
7041.636114894669,
307.76047785287534,
43265889
],
[
7120,
7140,
6910,
6930,
260194,
48.4701604095019,
3.662993653101694,
-18.251248314681895,
21.91424196778359,
6694.690201580658,
6943.5,
7192.309798419342,
-0.0716669686525072,
7090,
6943.5,
7019.308891915735,
303.6347294348128,
43005695
],
[
6960,
6990,
6890,
6940,
172236,
48.78514344733815,
-2.125160851560395,
-15.026030822057596,
12.900869970497201,
6705.957876728723,
6949,
7192.042123271277,
-0.06995024414197064,
7062,
6949,
7003.447113532588,
289.0893916180405,
43177931
],
[
6880,
6920,
6570,
6640,
331166,
40.739666662925416,
-30.567445311319716,
-18.134313719910022,
-12.433131591409694,
6656.066362270508,
6935.5,
7214.933637729492,
-0.08058067557623592,
6990,
6935.5,
6930.757690826071,
294.8687207881805,
42846765
]
] |
no news data
|
0
|
[
[
1128,
1137,
1111,
1134,
302884,
15.702510451101908,
-0.38193441959310803,
-0.2859445048311622,
-0.09598991476194585,
1081.991076481466,
1126.1500000000003,
1170.3089235185346,
-0.07842458556770279,
1117.8,
1126.1500000000003,
1119.6395559633245,
49.19114563353617,
-30346753
],
[
1134,
1139,
1118,
1135,
204574,
15.847329724295557,
0.8560981467480815,
-0.05753597451531345,
0.9136341212633949,
1082.3859106740472,
1125.45,
1168.514089325953,
-0.07652776991594983,
1123.8,
1125.45,
1122.7116447706596,
47.17749237399788,
-30142179
],
[
1135,
1135,
1111,
1122,
304929,
15.475131659548147,
0.7792735403572806,
0.10982592845920536,
0.6694476118980752,
1082.080820536373,
1124.45,
1166.819179463627,
-0.07535982829583708,
1128.4,
1124.45,
1122.5693158165277,
45.521957204426606,
-30447108
],
[
1122,
1131,
1109,
1123,
231911,
15.639266091686107,
0.7899747913004376,
0.2458557010274518,
0.5441190902729858,
1082.3514371278102,
1124.65,
1166.94856287219,
-0.07522084714745014,
1128,
1124.65,
1122.6554526532223,
43.84181740411042,
-30215197
],
[
1126,
1149,
1122,
1125,
313638,
15.99063036389661,
0.9489005600873952,
0.3864646728394405,
0.5624358872479547,
1085.029574901191,
1122.6000000000001,
1160.1704250988093,
-0.06693466078533619,
1127.8000000000002,
1122.6000000000001,
1123.1243621225778,
42.638830446673964,
-29901559
],
[
1148,
1193,
1137,
1182,
1067392,
25.512654748101536,
5.609609916714362,
1.4310937216144248,
4.178516195099937,
1081.3449934218347,
1123.45,
1165.5550065781654,
-0.07495661859124185,
1137.4,
1123.45,
1134.8994896980623,
44.450342557625824,
-28834167
],
[
1184,
1240,
1177,
1209,
1369339,
29.584075985915018,
11.35108180675843,
3.415091338643226,
7.935990468115204,
1070.5520710793007,
1126.3,
1182.0479289206992,
-0.09899303723821225,
1152.2,
1126.3,
1149.71959175845,
45.77531808922398,
-27464828
],
[
1205,
1227,
1153,
1218,
650477,
30.93913736945602,
16.437977654436963,
6.019668601801973,
10.41830905263499,
1061.0438328124978,
1129.8000000000002,
1198.5561671875025,
-0.12171387358382427,
1171.4,
1129.8000000000002,
1163.3756734067601,
47.791366797136554,
-26814351
],
[
1223,
1279,
1191,
1193,
1425614,
29.255026184736288,
18.241807989177232,
8.464096479277025,
9.777711509900207,
1058.7979138920045,
1133.1000000000001,
1207.4020861079957,
-0.13114832955254715,
1185.4,
1133.1000000000001,
1169.3005387254082,
50.663412025912514,
-28239965
],
[
1193,
1278,
1150,
1268,
1745784,
39.83557650674653,
25.430087505122856,
11.857294684446192,
13.572792820676664,
1044.3471187877203,
1140.0000000000002,
1235.6528812122801,
-0.16781207230224543,
1214,
1140.0000000000002,
1189.0404309803266,
56.18745402406162,
-26494181
]
] |
no news data
|
0
|
[
[
17650,
18840,
17650,
18760,
146842,
47.52243516690454,
-1029.7618585584132,
-1673.6444711866034,
643.8826126281901,
15226.676457569998,
16765.5,
18304.323542430004,
-0.18357025348841405,
17732,
16765.5,
17504.15819677394,
1141.7082325742626,
-1251350
],
[
19000,
19700,
18930,
19650,
174845,
52.4808648866796,
-778.5899527718102,
-1494.6335675036448,
716.0436147318346,
14882.530484501262,
16879,
18875.46951549874,
-0.2365625351618862,
18354,
16879,
17933.326557419154,
1127.300501676101,
-1076505
],
[
19660,
19800,
19160,
19300,
65064,
50.46159583082613,
-600.8502550441699,
-1315.8769050117498,
715.0266499675799,
14730.077164165245,
17001,
19271.922835834754,
-0.26715167764658015,
18622,
17001,
18206.661245935324,
1092.493322984951,
-1141569
],
[
19110,
19300,
18500,
19160,
53585,
49.6388613632096,
-465.9163009265685,
-1145.8847841947136,
679.9684832681451,
14701.32793465279,
17142.5,
19583.672065347208,
-0.28480934115178164,
18984,
17142.5,
18397.32899674826,
1071.6009427717402,
-1195154
],
[
19210,
20750,
19100,
20700,
116035,
57.791150814147585,
-232.04022518284546,
-963.11587239234,
731.0756472094945,
14552.262807812913,
17385,
20217.737192187087,
-0.32588290965626543,
19514,
17385,
18857.86319739861,
1112.9151611451873,
-1079119
],
[
20000,
22150,
20000,
21500,
107634,
61.296181425017124,
17.658013364889484,
-766.9610952408941,
784.6191086057836,
14360.375725357138,
17659,
20957.62427464286,
-0.3735912876881886,
20062,
17659,
19386.29055791889,
1186.9926496348166,
-971485
],
[
21800,
22450,
20600,
20950,
89334,
57.74586870247477,
169.21466164742014,
-579.7259438632312,
748.9406055106514,
14310.435384309614,
17877,
21443.564615690386,
-0.3990115361291476,
20322,
17877,
19699.032446335113,
1234.350317518044,
-1060819
],
[
20850,
22550,
20600,
22300,
123480,
63.356210614700444,
393.71956088134175,
-385.03684291431665,
778.7564037956583,
14124.947107569249,
18155,
22185.05289243075,
-0.4439606601410907,
20922,
18155,
20219.22595706809,
1285.4681519810408,
-937339
],
[
22300,
22400,
21500,
21750,
56868,
59.86856305955083,
521.2522362255113,
-203.77902708635108,
725.0312633118624,
14143.873204681913,
18410.5,
22677.126795318087,
-0.4634992852250712,
21440,
18410.5,
20525.380765654474,
1257.9347125538236,
-994207
],
[
21400,
21900,
20600,
21250,
104879,
56.80703986197211,
575.3447626492816,
-47.954269139224536,
623.2990317885061,
14296.495644285304,
18646.5,
22996.504355714696,
-0.4665759639304638,
21550,
18646.5,
20670.30461252358,
1260.9393759428363,
-1099086
]
] |
no news data
|
0
|
[
[
1651,
1663,
1623,
1647,
728942,
55.167001569754234,
-2.892146196397789,
4.962278443039535,
-7.854424639437324,
1497.9057946641635,
1676.0500000000004,
1854.1942053358373,
-0.2125762421596454,
1613.8000000000002,
1676.0500000000004,
1625.2296616923643,
81.94690884281549,
116741790
],
[
1649,
1649,
1614,
1623,
296968,
51.86565333898134,
-3.19797506829741,
3.3302277407721466,
-6.5282028090695565,
1502.8934956996995,
1665.3500000000004,
1827.8065043003012,
-0.1951019356895557,
1625.8000000000002,
1665.3500000000004,
1624.7837293538914,
78.59355821118581,
116444822
],
[
1853,
2105,
1850,
2105,
60216887,
79.0199608263574,
35.049002027146344,
9.673982598046987,
25.375019429099357,
1431.5760204305177,
1680.1000000000004,
1928.623979569483,
-0.29584427066184465,
1725.2000000000003,
1680.1000000000004,
1720.8269834831133,
107.40830405324397,
176661709
],
[
2105,
2235,
1969,
1973,
41602473,
67.74817279888549,
54.085249016144644,
18.55623588166652,
35.52901313447812,
1411.6120764009827,
1689.9000000000003,
1968.187923599018,
-0.3293543092479053,
1798,
1689.9000000000003,
1771.2615867864906,
118.73628233515511,
135059236
],
[
1974,
2085,
1961,
1976,
14760416,
67.86038206438673,
68.62264766546082,
28.56951823842538,
40.05312942703544,
1396.0763428665416,
1698,
1999.9236571334584,
-0.3556226821359934,
1864.8,
1698,
1812.2092694291925,
119.11226216835833,
149819652
],
[
1936,
1943,
1851,
1859,
3316529,
59.20854947582633,
69.89698965378011,
36.835012521496324,
33.061977132283786,
1393.507376690235,
1702.3,
2011.0926233097648,
-0.36279459943578085,
1907.2,
1702.3,
1821.5674155433542,
119.53281487061845,
146503123
],
[
1861,
1877,
1810,
1817,
2448756,
56.427365654587945,
66.7484315004258,
42.81769631728222,
23.930735183143575,
1392.986027781607,
1704.65,
2016.3139722183932,
-0.3656633000538446,
1946.0000000000002,
1704.65,
1820.6539324346836,
115.78047095128858,
144054367
],
[
1803,
1901,
1748,
1752,
5958552,
52.33052463630375,
58.33576136317788,
45.921309326461355,
12.414452036716526,
1394.1834979884247,
1706.55,
2018.9165020115752,
-0.3660795195119689,
1875.4000000000003,
1706.55,
1806.9231459477471,
118.43900874048225,
138095815
],
[
1753,
1774,
1746,
1747,
1360834,
52.017663579279876,
50.68098263612387,
46.87324398839386,
3.8077386477300124,
1397.0881682190297,
1709.7499999999998,
2022.4118317809698,
-0.3657398236946572,
1830.2000000000003,
1709.7499999999998,
1794.938516758198,
111.97907954473352,
136734981
],
[
1757,
1757,
1714,
1717,
1075668,
50.08292608661367,
41.71292542676679,
45.84118027606844,
-4.128254849301655,
1401.7005104287045,
1713.1,
2024.4994895712953,
-0.36355086051169855,
1778.4000000000003,
1713.1,
1779.3508134065585,
107.05200243439542,
135659313
]
] |
no news data
|
0
|
[
[
2155,
2170,
2115,
2140,
357567,
57.548220068613595,
58.087195469012386,
67.10333562534099,
-9.016140156328603,
1882.7423264384388,
2097.05,
2311.3576735615616,
-0.20438966506431547,
2127,
2097.05,
2124.8550198194375,
103.7185590632489,
24603961
],
[
2200,
2215,
2140,
2145,
577433,
57.976682227283064,
56.09065484680241,
64.90079946963328,
-8.810144622830876,
1910.1091297445014,
2108.3,
2306.490870255499,
-0.18801012214153467,
2135,
2108.3,
2128.8840158555504,
101.667233415874,
25181394
],
[
2785,
2785,
2785,
2785,
2057930,
82.42635543350069,
104.94133493086247,
72.90890656187912,
32.032428368983346,
1810.4645619562991,
2153,
2495.5354380437007,
-0.318193625679239,
2275,
2153,
2260.10721268444,
140.11957388616872,
27239324
],
[
2790,
3620,
2790,
3620,
39156121,
90.330730817589,
208.62843374394788,
100.05281199829287,
108.57562174565501,
1523.3726534859006,
2242,
2960.6273465140994,
-0.6410591851151645,
2569,
2242,
2532.0857701475525,
189.75389003715668,
66395445
],
[
3880,
4190,
3510,
3610,
32192647,
89.80974322430437,
286.68951191666247,
137.3801519819668,
149.30935993469566,
1371.9328440520862,
2314,
3256.0671559479138,
-0.8142326326256817,
2860,
2314,
2747.6686161180423,
224.7714693202169,
34202798
],
[
3825,
3835,
3515,
3660,
5933923,
90.1166803259156,
348.56996334067844,
179.61811425370914,
168.9518490869693,
1267.0134524675677,
2384,
3500.9865475324323,
-0.9370692512855976,
3164,
2384,
2930.134892894434,
231.5735072259157,
40136721
],
[
3835,
3835,
3585,
3735,
3847330,
90.57525474338617,
399.0623972103135,
223.50697084503003,
175.5554263652835,
1192.6849980314817,
2459,
3725.315001968518,
-1.0299430678881807,
3482,
2459,
3091.107914315547,
232.88968528120745,
43984051
],
[
3670,
3735,
3450,
3510,
2605250,
78.76767363852989,
416.12555882087827,
262.0306884401997,
154.09487038067857,
1181.9074728838898,
2524.75,
3867.5925271161104,
-1.0637429663262583,
3627,
2524.75,
3174.886331452438,
236.61185061826407,
41378801
],
[
2810,
3260,
2805,
2960,
8083202,
58.64287713949527,
380.8773172471515,
285.80001420159005,
95.07730304556145,
1230.8799190118552,
2569.25,
3907.6200809881448,
-1.0418371750418565,
3495,
2569.25,
3131.9090651619504,
270.06814700267375,
33295599
],
[
2920,
2940,
2730,
2840,
2135443,
55.321770729089394,
339.34804174355213,
296.5096197099825,
42.83842203356966,
1287.0134380507093,
2608.25,
3929.4865619492907,
-1.0131211056833438,
3341,
2608.25,
3073.5272521295606,
267.20613650248276,
31160156
]
] |
no news data
|
0
|
[
[
819,
828,
795,
796,
458375,
31.740607809681283,
-100.34975520144826,
-122.29752460213449,
21.947769400686227,
698.7618981220003,
838.5999999999999,
978.4381018779995,
-0.33350370111614513,
804.4000000000001,
838.5999999999999,
810.0015116388906,
56.91667973228293,
-11009435
],
[
791,
802,
770,
780,
531334,
30.226569854985726,
-96.28544139771304,
-117.0951079612502,
20.809666563537164,
741.375643468866,
823.4499999999999,
905.5243565311339,
-0.1993426596177885,
810.4,
823.4499999999999,
804.0012093111126,
55.13691689426272,
-11540769
],
[
780,
786,
759,
766,
425196,
28.92637549046448,
-93.12068908541107,
-112.30022418608239,
19.179535100671316,
741.6120548770119,
816.15,
890.687945122988,
-0.18265746522817633,
792.6000000000001,
816.15,
796.4009674488901,
53.127137116101096,
-11965965
],
[
800,
840,
760,
785,
811233,
33.13033759798347,
-88.06430833833213,
-107.45304101653234,
19.388732678200213,
738.9102425296177,
812.9,
886.8897574703823,
-0.18203901456607777,
788.2,
812.9,
794.1207739591122,
55.046627322093876,
-11154732
],
[
787,
791,
768,
772,
307455,
31.746696955189694,
-84.13621164659412,
-102.7896751425447,
18.653463495950575,
734.8355188724108,
809.1500000000001,
883.4644811275894,
-0.18368530217534265,
779.8000000000001,
809.1500000000001,
789.6966191672898,
52.75758251337289,
-11462187
],
[
785,
798,
759,
762,
515506,
30.685084267240722,
-80.89754658444497,
-98.41124943092476,
17.513702846479788,
730.8225434982778,
804.4,
877.9774565017221,
-0.1829374850863306,
773,
804.4,
784.1572953338318,
51.774898048131966,
-11977693
],
[
764,
764,
712,
725,
886889,
27.077162493407528,
-80.38978852624325,
-94.80695724998846,
14.417168723745206,
720.8501233553645,
797.65,
874.4498766446354,
-0.19256535233406996,
762,
797.65,
772.3258362670655,
51.79097675897969,
-12864582
],
[
756,
756,
693,
696,
1144667,
24.632498302165693,
-81.38923975099976,
-92.12341375019072,
10.734173999190958,
705.5814556810623,
789.6,
873.6185443189378,
-0.21281292887268935,
748,
789.6,
757.0606690136525,
52.591621276195426,
-14009249
],
[
696,
721,
685,
699,
369339,
25.383017288962037,
-81.0054566393303,
-89.89982232801864,
8.894365688688339,
693.2273169637576,
782.3500000000001,
871.4726830362426,
-0.22783327931550454,
730.8,
782.3500000000001,
745.448535210922,
51.4065054707529,
-13639910
],
[
699,
702,
675,
675,
424524,
23.377398393236028,
-81.69616267275944,
-88.2590903969668,
6.562927724207356,
677.7332398644912,
773.8500000000001,
869.966760135509,
-0.24841186311432162,
711.4000000000001,
773.8500000000001,
731.3588281687377,
49.663183651413405,
-14064434
]
] |
인스코비, 고창군과 블록체인 기반 지역 상생 협약 체결: 블록체인 기술 기반 고창사랑상품권 고도화23일 심덕섭 고창군수(왼쪽)와 유인수 인스코비 대표이사가 블록체인 기반 지역 상생 업무협약을 체결한 후 기념촬영을 하고 있다. 인스코비[데일리안 = 황지현 기자] 인스코비는 전라북도 고창군과 블록체인 기술을 활용한 지역 상생 모델 구축을 위한 전략적 업무협약을 체결했다고 25일 밝혔다.협약식은 지난 23일 고창군청에서 열렸으며 유인수 인스코비 대표와 심덕섭 고창군수가 참석했다.양측은 ▲블록체인 기반 고창사랑상품권 고도화 ▲핀테크 결제 시스템 개선 ▲지역 맞춤형 콘텐츠 발굴 및 마케팅 활용 등에 협력하기로 했다.심덕섭 고창군수는 "블록체인 기술을 활용한 고창사랑상품권 고도화를 시작으로 인스코비와 다양한 분야에서 상생 협력이 이뤄지기를 기대한다"고 밝혔다.유인수 인스코비 대표이사는 "인스코비는 고창군과 4차 산업 시대에 맞게 적극적으로 상생 모델을 구축하면서 전라북도가 글로벌 선도 지역으로 도약할 수 있도록 노력하겠다"고 말했다.앞서 인스코비는 지난 7월 전북 익산시와도 블록체인 기반 지역화폐 발행을 위한 업무협약을 체결한 바 있다. 이번 고창군 협약을 계기로 지방자치단체와의 협업을 확대할 계획이다.
|
0
|
[
[
8060,
8170,
8000,
8100,
7636,
48.95244148234021,
-178.09561852663865,
-151.3733006031016,
-26.722317923537048,
7940.559835403745,
8364.5,
8788.440164596255,
-0.10136652868581632,
8080,
8364.5,
8173.066431279298,
265.67995143510194,
83115
],
[
8090,
8090,
7890,
7950,
34539,
43.851658344258496,
-186.54753298369542,
-158.40814707922038,
-28.139385904475034,
7891.704251032825,
8328.5,
8765.295748967175,
-0.10489181700598554,
8040,
8328.5,
8128.453145023439,
261.70281204688035,
48576
],
[
7880,
8060,
7870,
8030,
8614,
47.02224387864005,
-184.66173909126064,
-163.65886548162845,
-21.00287360963219,
7865.415187681014,
8299,
8732.584812318986,
-0.10449085728858566,
8046,
8299,
8108.762516018752,
256.5811826149603,
57190
],
[
7980,
8040,
7780,
7900,
37470,
42.79343784056719,
-191.45022833119037,
-169.21713805154084,
-22.23309027964953,
7819.83786744027,
8264,
8708.16213255973,
-0.10749325570177391,
8008,
8264,
8067.010012815002,
256.8253838567489,
19720
],
[
7900,
7970,
7800,
7930,
29830,
44.0440517705399,
-192.19391388006807,
-173.8124932172463,
-18.381420662821768,
7778.601841937282,
8238.5,
8698.398158062719,
-0.11164609044430862,
7982,
8238.5,
8039.608010252002,
250.62357072412397,
49550
],
[
7900,
8080,
7840,
8030,
20200,
48.11575696343049,
-182.6091214881053,
-175.57181887141812,
-7.037302616687185,
7778.847753838541,
8208.5,
8638.152246161459,
-0.10468471612632238,
7968,
8208.5,
8037.686408201602,
249.8647442438294,
69750
],
[
8030,
8090,
7890,
7960,
17760,
45.61364047558613,
-178.6026987139112,
-176.17799483991675,
-2.4247038739944458,
7764.763859193848,
8180,
8595.236140806152,
-0.10152472880346014,
7970,
8180,
8022.149126561282,
246.30297679784158,
51990
],
[
8090,
8090,
7760,
7780,
27409,
39.87186852685533,
-187.78737946103502,
-178.4998717641404,
-9.287507696894608,
7716.194658503462,
8146,
8575.805341496538,
-0.10552549508876453,
7920,
8146,
7973.719301249026,
252.28133559799574,
24581
],
[
7930,
8000,
7700,
7700,
34114,
37.606119062265186,
-199.2250936707651,
-182.64491614546537,
-16.580177525299717,
7658.835117926064,
8109,
8559.164882073936,
-0.11102845778121484,
7880,
8109,
7918.975440999221,
255.6898116267103,
-9533
],
[
7700,
7850,
7480,
7850,
26202,
44.028528348764425,
-193.95008236875037,
-184.9059493901224,
-9.044132978627971,
7646.161195235412,
8078.5,
8510.838804764588,
-0.10703442588712944,
7864,
8078.5,
7905.180352799377,
263.8548250819453,
16669
]
] |
no news data
|
0
|
[
[
500,
595,
493,
555,
31724696,
69.25406473049318,
8.084204989378463,
-1.1274779035816762,
9.21168289296014,
420.8678235234029,
469.79999999999995,
518.732176476597,
-0.20831067039845502,
494.20000000000005,
469.79999999999995,
489.7295539558346,
32.90531458397027,
64209123
],
[
565,
573,
526,
538,
4350128,
63.887072036003225,
11.78346386649639,
1.4547104504339372,
10.328753416062453,
415.13832355192307,
472.74999999999994,
530.3616764480769,
-0.24372999026156283,
510.20000000000005,
472.74999999999994,
499.3836431646677,
33.91207782797239,
59858995
],
[
539,
576,
527,
563,
3758250,
67.83480440753988,
16.541761119320995,
4.472120584211349,
12.069640535109645,
406.62955165696314,
476.9999999999999,
547.3704483430366,
-0.29505429074648537,
529.2,
476.9999999999999,
512.1069145317342,
34.98978655454579,
63617245
],
[
556,
556,
535,
546,
1657309,
62.80691132524351,
18.72513633313713,
7.322723733996506,
11.402412599140623,
404.01978225112686,
480.74999999999994,
557.480217748873,
-0.3192104742542821,
536.8000000000001,
480.74999999999994,
518.8855316253874,
34.49051608636395,
61959936
],
[
549,
572,
534,
561,
2222363,
65.25408204469284,
21.418947268940258,
10.141968440985258,
11.276978827955,
402.0984801042241,
485.9,
569.7015198957758,
-0.344933195701897,
552.6,
485.9,
527.30842530031,
34.74119350876652,
64182299
],
[
549,
666,
549,
626,
15847021,
73.41653068472844,
28.470577520421955,
13.807690256872597,
14.662887263549358,
391.0135031610449,
494.35,
597.6864968389551,
-0.4180701803942757,
566.8000000000001,
494.35,
547.046740240248,
40.616822543854624,
80029320
],
[
631,
635,
590,
608,
2825187,
68.60983240389581,
32.23501059471198,
17.493154324440475,
14.741856270271505,
387.0240643281175,
501.3,
615.5759356718826,
-0.45591835496462213,
580.8,
501.3,
559.2373921921984,
40.92990664786501,
77204133
],
[
605,
619,
575,
593,
1865970,
64.80227305699577,
33.62042100226438,
20.718607660005258,
12.901813342259121,
388.4343546907593,
507.95,
627.4656453092407,
-0.4705803536144924,
586.8000000000001,
507.95,
565.9899137537587,
41.14919903016037,
75338163
],
[
593,
593,
562,
567,
1400760,
58.719400621450134,
32.24864373180253,
23.024614874364712,
9.224028857437819,
394.77483680463087,
513.8,
632.825163195369,
-0.463313208234212,
591,
513.8,
566.191931003007,
40.424256242291776,
73937403
],
[
565,
574,
544,
551,
1211133,
55.280484165924264,
29.530030272246336,
24.325697953941038,
5.204332318305298,
402.68627706415475,
518.85,
635.0137229358453,
-0.44777381877554306,
589.0000000000001,
518.85,
563.1535448024056,
39.67966651069951,
72726270
]
] |
no news data
|
0
|
[
[
11520,
11670,
11310,
11500,
17999,
70.92952556886489,
252.6974284778389,
124.64002633928365,
128.05740213855526,
9536.801870429988,
10583,
11629.198129570012,
-0.19771296032694163,
11284,
10583,
11091.259550762,
432.6169049774447,
367556
],
[
11410,
11640,
11410,
11490,
11549,
70.60734657345954,
274.4847002434308,
154.6089611201131,
119.87573912331769,
9601.624555497534,
10664.5,
11727.375444502466,
-0.199329634676256,
11386,
10664.5,
11171.007640609601,
418.14426890762724,
356007
],
[
11490,
11830,
11300,
11350,
14657,
66.08186131778511,
277.25837811968086,
179.13884452002665,
98.1195335996542,
9702.794799106476,
10738.5,
11774.205200893524,
-0.19289569323341701,
11404,
10738.5,
11206.806112487682,
426.13396398565385,
341350
],
[
11350,
11650,
11310,
11490,
14351,
68.27186333174484,
287.4399390982853,
200.7990634356784,
86.64087566260693,
9845.967179734052,
10825,
11804.032820265948,
-0.18088366194290023,
11456,
10825,
11263.444889990145,
419.9815379866786,
355701
],
[
11490,
11540,
11190,
11310,
24758,
62.66918484154589,
277.7823023823985,
216.19571122502242,
61.58659115737606,
9975.484026799808,
10891.5,
11807.515973200192,
-0.16820749634121876,
11428,
10891.5,
11272.755911992117,
414.9828567019158,
330943
],
[
11110,
11410,
11100,
11150,
11376,
58.10464542929815,
254.2866348428015,
223.81389594857825,
30.472738894223255,
10049.493771256397,
10932.5,
11815.506228743603,
-0.16153784198373713,
11358,
10932.5,
11248.204729593694,
407.48408122320757,
319567
],
[
11200,
11240,
10810,
11050,
25115,
55.389249891061446,
225.00328694319796,
224.05177414750221,
0.9515127956957485,
10129.314311430959,
10968,
11806.685688569041,
-0.15293320360485801,
11270,
10968,
11208.563783674956,
409.09236113583563,
294452
],
[
11000,
11220,
10940,
11030,
24476,
54.83728322068639,
197.90091138717617,
218.82160159543702,
-20.92069020826085,
10229.33050988534,
11005,
11780.66949011466,
-0.1409667405933049,
11206,
11005,
11172.851026939965,
399.87147819756166,
269976
],
[
11240,
11240,
10870,
10870,
22877,
50.50151141562012,
161.64804265938437,
207.3868898082265,
-45.738847148842126,
10317.747131077753,
11031.5,
11745.252868922247,
-0.12940268665589397,
11082,
11031.5,
11112.280821551973,
397.73780118345013,
247099
],
[
10860,
10940,
10550,
10820,
48583,
49.19255680515097,
127.41405100474003,
191.3923220475292,
-63.978271042789174,
10339.831657516444,
11039.5,
11739.168342483556,
-0.12675725213706338,
10984,
11039.5,
11053.82465724158,
397.185101098918,
198516
]
] |
no news data
|
0
|
[
[
2805,
2825,
2790,
2810,
47165,
43.50208705346288,
-30.34951974055457,
-32.42234738418371,
2.0728276436291395,
2734.973156217752,
2834,
2933.026843782248,
-0.06988485799735204,
2802,
2834,
2809.3698654949985,
67.00290795719958,
13115527
],
[
2800,
2825,
2765,
2790,
62208,
39.80601931689957,
-30.105261886406424,
-31.958930284628256,
1.8536683982218314,
2730.39132610377,
2831,
2931.60867389623,
-0.07107642097932172,
2799,
2831,
2805.495892395999,
66.50270024597104,
13053319
],
[
2780,
2810,
2780,
2795,
43069,
41.15214362972363,
-29.171951466359587,
-31.401534520974522,
2.2295830546149347,
2727.143547862174,
2829,
2930.856452137826,
-0.0720088032080779,
2799,
2829,
2803.3967139167994,
63.895364514115975,
13096388
],
[
2800,
2810,
2760,
2770,
99475,
36.72931947138419,
-30.10258345673492,
-31.141744308126604,
1.039160851391685,
2720.604737073944,
2825.75,
2930.895262926056,
-0.07441936684140929,
2794,
2825.75,
2796.7173711334394,
62.9028384773934,
12996913
],
[
2775,
2800,
2770,
2800,
36841,
44.44534404742594,
-28.095499307237333,
-30.53249530794875,
2.4369960007114173,
2719.2406936188872,
2821.75,
2924.2593063811128,
-0.07265654744829468,
2793,
2821.75,
2797.3738969067517,
60.552635729008166,
13033754
],
[
2785,
2800,
2770,
2770,
28145,
39.285799402737716,
-28.595983243588307,
-30.145192895076665,
1.5492096514883578,
2738.205312884581,
2811.25,
2884.294687115419,
-0.05196598460856846,
2785,
2811.25,
2791.8991175254014,
58.370304605507584,
13005609
],
[
2775,
2790,
2760,
2760,
66287,
37.71415978586465,
-29.459940934534643,
-30.008142502968262,
0.548201568433619,
2756.8888759073657,
2802.25,
2847.6111240926343,
-0.032374787469093995,
2779,
2802.25,
2785.519294020321,
56.343854276542764,
12939322
],
[
2775,
2775,
2720,
2725,
71875,
32.772432465060334,
-32.59312783274572,
-30.525139568923755,
-2.0679882638219667,
2747.514434532245,
2795.25,
2842.985565467755,
-0.03415477361077177,
2765,
2795.25,
2773.415435216257,
56.247864685361144,
12867447
],
[
2740,
2755,
2700,
2725,
46256,
32.772432465060334,
-34.6764722363846,
-31.355406102415927,
-3.321066133968671,
2735.2404314543464,
2790.25,
2845.2595685456536,
-0.03942984932938164,
2756,
2790.25,
2763.7323481730054,
56.15873149354964,
12867447
],
[
2725,
2735,
2690,
2700,
63049,
29.563427055975406,
-37.90785064679767,
-32.66589501129228,
-5.241955635505391,
2718.709526770673,
2783.75,
2848.790473229327,
-0.04672867407585224,
2736,
2783.75,
2750.9858785384044,
55.36167924401038,
12804398
]
] |
no news data
|
0
|
[
[
3200,
3245,
3180,
3190,
46747,
62.77482554817653,
73.85945164967325,
44.543971218834315,
29.31548043083893,
2611.720135834742,
3010.25,
3408.779864165258,
-0.2647819046027792,
3209,
3010.25,
3165.6399854839306,
110.40346714606625,
398595
],
[
3230,
3265,
3160,
3255,
42175,
66.4961202863147,
77.75200293138641,
51.185577561344736,
26.566425370041678,
2618.097066023213,
3027.75,
3437.402933976787,
-0.27059891601141917,
3222,
3027.75,
3183.511988387145,
110.01750520706152,
440770
],
[
3220,
3250,
3180,
3205,
32235,
61.41052854146661,
75.92705589647358,
56.13387322837051,
19.793182668103064,
2636.7678931961063,
3045.25,
3453.7321068038937,
-0.26827492442583933,
3223,
3045.25,
3187.809590709716,
107.51625483512856,
408535
],
[
3205,
3245,
3180,
3215,
16979,
62.035892800043946,
74.42970929195235,
59.79304044108689,
14.636668850865462,
2671.8797651347118,
3067,
3462.1202348652882,
-0.2576591032704847,
3211,
3067,
3193.247672567773,
104.47937948976224,
425514
],
[
3215,
3290,
3215,
3270,
34515,
65.36079946844974,
76.79583706001131,
63.19359976487178,
13.602237295139531,
2714.2152619693593,
3092.25,
3470.2847380306407,
-0.24450464097704952,
3227,
3092.25,
3208.5981380542185,
102.3737095262078,
460029
],
[
3250,
3285,
3210,
3270,
46929,
65.36079946844976,
77.77447463259341,
66.1097747384161,
11.664699894177303,
2775.9289700344634,
3119.5,
3463.0710299655366,
-0.22027313990417477,
3243,
3119.5,
3220.878510443375,
100.4184445600501,
460029
],
[
3270,
3320,
3230,
3320,
53825,
68.28895106509967,
81.64349866088332,
69.21651952290955,
12.426979137973774,
2849.2276324127943,
3149.25,
3449.2723675872057,
-0.190535757775474,
3256,
3149.25,
3240.7028083547,
99.67426994861796,
513854
],
[
3320,
3435,
3295,
3420,
106214,
73.17330900881477,
91.72158302879234,
73.71753222408611,
18.004050804706225,
2925.6164034180215,
3183,
3440.3835965819785,
-0.16172390611497237,
3299,
3183,
3276.5622466837603,
102.5546792380024,
620068
],
[
3445,
3445,
3240,
3255,
44659,
57.4496706603053,
85.40986470702592,
76.05599872067407,
9.353865986351849,
2989.7591333232094,
3202.25,
3414.7408666767906,
-0.13271347750912052,
3307,
3202.25,
3272.2497973470086,
109.87220214957365,
575409
],
[
3255,
3255,
3090,
3095,
46068,
46.92070712242328,
66.72792169473541,
74.19038331548634,
-7.462461620750929,
3028.776090807093,
3210,
3391.223909192907,
-0.11291209295508214,
3272,
3210,
3236.799837877607,
113.80990199603269,
529341
]
] |
no news data
|
0
|
[
[
2640,
2645,
2450,
2500,
224775,
60.82599609825749,
78.81172331292419,
-1.9589011378141166,
80.7706244507383,
1675.0617840022262,
2185.65,
2696.238215997774,
-0.4672186452522352,
2483.4,
2185.65,
2358.3691455499547,
170.94064189445467,
4064538
],
[
2490,
2590,
2420,
2570,
217481,
62.88755656742341,
93.85964117600179,
17.204807324949066,
76.65483385105273,
1663.1218875750292,
2201.4,
2739.678112424971,
-0.4890325360452175,
2611,
2201.4,
2400.695316439964,
170.87345318770792,
4282019
],
[
2525,
2525,
2340,
2340,
138457,
53.01535011589238,
86.23211652541022,
31.010269165041297,
55.221847360368926,
1663.969117698693,
2205.15,
2746.330882301307,
-0.49083362338281483,
2577,
2205.15,
2388.556253151971,
175.0967779600145,
4143562
],
[
2350,
2400,
2280,
2290,
56373,
51.13601912560519,
75.28482950257785,
39.86518123254861,
35.41964827002924,
1667.4281137529601,
2209.8999999999996,
2752.371886247039,
-0.4909469987302951,
2471,
2209.8999999999996,
2368.845002521577,
171.16129382001347,
4087189
],
[
2270,
2365,
2260,
2295,
43462,
51.32185107380881,
66.24880884933191,
45.14190675590527,
21.10690209342664,
1675.775774948698,
2218.1499999999996,
2760.524225051301,
-0.4890329554370098,
2399,
2218.1499999999996,
2354.076002017262,
166.43548711858395,
4130651
],
[
2245,
2280,
2200,
2220,
41044,
48.35143784507715,
52.43142732500155,
46.59981086972452,
5.831616455277029,
1681.0239712900807,
2222.15,
2763.2760287099195,
-0.48702925428969185,
2343,
2222.15,
2327.2608016138097,
161.33295232439937,
4089607
],
[
2245,
2260,
2150,
2205,
52551,
47.75610731244881,
39.81175316975714,
45.24219932973105,
-5.430446159973911,
1684.7597063335256,
2224.9,
2765.0402936664746,
-0.485541187169288,
2270,
2224.9,
2302.808641291048,
157.66631287265656,
4037056
],
[
2235,
2235,
2125,
2200,
31905,
47.54595904978558,
29.071988482089637,
42.00815716020277,
-12.936168678113134,
1688.257444884155,
2227.4,
2766.542555115845,
-0.48410034579854994,
2242,
2227.4,
2282.246913032838,
154.2615762388954,
4005151
],
[
2230,
2230,
2140,
2175,
19714,
46.44544720522703,
18.332036222725037,
37.272932972707224,
-18.940896749982187,
1689.3606065202139,
2228.15,
2766.9393934797863,
-0.4836203967235475,
2219,
2228.15,
2260.797530426271,
149.67146365040287,
3985437
],
[
2200,
2200,
2015,
2015,
56619,
40.055364811220564,
-3.054901145412259,
29.20736614908333,
-32.26226729449559,
1679.057723734149,
2223.65,
2768.242276265851,
-0.48981834035558747,
2163,
2223.65,
2211.6380243410167,
152.19493053251696,
3928818
]
] |
no news data
|
0
|
[
[
1280,
1306,
1280,
1295,
257313,
52.66773490431389,
2.2876172569276605,
-1.8073931929265057,
4.095010449854167,
1225.8464834034853,
1267.1,
1308.3535165965145,
-0.0651148553334616,
1277.4,
1267.1,
1273.0937467232354,
34.94932434989788,
4933739
],
[
1337,
1350,
1302,
1316,
990762,
58.27541182900053,
5.702601429123888,
-0.30539426851642704,
6.007995697640315,
1227.9377008527892,
1266.6499999999999,
1305.3622991472105,
-0.06112548714674238,
1285.4,
1266.6499999999999,
1281.6749973785884,
36.38151546776232,
5924501
],
[
1342,
1348,
1302,
1305,
408420,
54.624737174865906,
7.43567904062661,
1.2428203933121804,
6.19285864731443,
1226.879442570329,
1267.05,
1307.2205574296709,
-0.06340800667640725,
1294,
1267.05,
1286.3399979028707,
37.06855007720787,
5516081
],
[
1305,
1309,
1290,
1300,
315102,
52.99948254727468,
8.309905898178613,
2.656237494285467,
5.653668403893146,
1226.4479244389988,
1269.05,
1311.652075561001,
-0.06714010568693295,
1298.6,
1269.05,
1289.0719983222966,
35.777939357407305,
5200979
],
[
1322,
1400,
1308,
1354,
5133675,
65.0826700863373,
13.20783399571178,
4.766556794570731,
8.44127720114105,
1217.7742556757191,
1274.1000000000001,
1330.4257443242811,
-0.08841652040543285,
1314,
1274.1000000000001,
1302.0575986578374,
40.365229403306785,
10334654
],
[
1342,
1388,
1331,
1335,
1341061,
59.30546097846474,
15.379055906933445,
6.889056617043273,
8.489999289890171,
1217.5306375472499,
1278.5000000000002,
1339.4693624527506,
-0.09537639804888598,
1322,
1278.5000000000002,
1308.6460789262699,
41.553427303070585,
8993593
],
[
1330,
1330,
1299,
1299,
470463,
50.21085434422501,
14.033100926757243,
8.317865478986068,
5.715235447771175,
1219.59973641056,
1280.5,
1341.40026358944,
-0.09511950580154643,
1318.6,
1280.5,
1306.716863141016,
41.156753924279826,
8523130
],
[
1326,
1394,
1290,
1305,
3916927,
51.5445755864351,
13.297288894690382,
9.313750162126931,
3.983538732563451,
1220.353830291391,
1282.1000000000001,
1343.8461697086093,
-0.09632036457157656,
1318.6,
1282.1000000000001,
1306.3734905128129,
45.6455572154027,
12440057
],
[
1320,
1329,
1298,
1318,
388360,
54.39506245504702,
13.606298967632938,
10.172259923228133,
3.4340390444048055,
1221.6790634450097,
1284.8000000000002,
1347.9209365549907,
-0.09825799588261287,
1322.1999999999998,
1284.8000000000002,
1308.6987924102505,
44.59944598573108,
12828417
],
[
1312,
1312,
1260,
1270,
612530,
44.08329213071262,
9.864283509481083,
10.110664640478724,
-0.2463811309976407,
1222.7179029785912,
1285.2500000000002,
1347.7820970214093,
-0.09730728966568226,
1305.4,
1285.2500000000002,
1300.9590339282004,
45.55662841532171,
12215887
]
] |
no news data
|
0
|
[
[
8570,
8720,
8510,
8570,
25526,
38.045340290394485,
-88.44366380558495,
-101.01069136272775,
12.567027557142808,
8391.77012084542,
8615,
8838.22987915458,
-0.05182353549729077,
8544,
8615,
8555.21062217082,
189.17757195901535,
-235715
],
[
8570,
8570,
8400,
8460,
37877,
32.618807722066556,
-90.63999179953134,
-98.93655145008849,
8.296559650557143,
8389.332201474519,
8596,
8802.667798525481,
-0.04808464367740367,
8528,
8596,
8536.168497736657,
187.80774539051427,
-273592
],
[
8400,
8560,
8400,
8420,
19842,
30.89322351615345,
-94.51871040675906,
-98.05298324142261,
3.534272834663554,
8381.588414105807,
8576.5,
8771.411585894193,
-0.045452477326227064,
8502,
8576.5,
8512.934798189326,
185.82147786262038,
-293434
],
[
8540,
8540,
8380,
8430,
5409,
31.863669808744806,
-95.68273540778864,
-97.57893367469583,
1.8961982669071915,
8363.35622625676,
8565.5,
8767.64377374324,
-0.04719952687951449,
8478,
8565.5,
8496.34783855146,
183.9770865867189,
-288025
],
[
8430,
8530,
8420,
8510,
10574,
39.21735652357998,
-89.12255288257802,
-95.88765751627228,
6.765104633694264,
8359.521577468666,
8558,
8756.478422531334,
-0.04638430066168128,
8478,
8558,
8499.078270841168,
178.69300897338186,
-277451
],
[
8490,
8510,
8390,
8400,
15331,
33.81349910526971,
-91.74209588553458,
-95.05854519012475,
3.316449304590165,
8350.05773812898,
8541,
8731.94226187102,
-0.044711921758815026,
8444,
8541,
8479.262616672935,
174.50065118956888,
-292782
],
[
8400,
8440,
8330,
8440,
17495,
37.202116690110124,
-89.55806723103342,
-93.95844959830649,
4.4003823672730675,
8352.715499449521,
8526.5,
8700.284500550479,
-0.04076338487080952,
8440,
8526.5,
8471.410093338349,
169.8934618188854,
-275287
],
[
8400,
8440,
8330,
8390,
11532,
34.80344882405134,
-90.8149329036496,
-93.32974625937511,
2.514813355725508,
8353.973728738096,
8509.5,
8665.026271261904,
-0.03655356278557005,
8434,
8509.5,
8455.12807467068,
165.61535740325075,
-286819
],
[
8400,
8580,
8280,
8320,
9549,
31.71992481201396,
-96.34877429497283,
-93.93355186649467,
-2.4152224284781596,
8331.990941393524,
8492.5,
8653.009058606476,
-0.03780019042837237,
8412,
8492.5,
8428.102459736543,
175.21426044587568,
-296368
],
[
8320,
8320,
8050,
8190,
47825,
26.945311012213836,
-109.95678365518506,
-97.13819822423275,
-12.81858543095231,
8277.177713824269,
8469,
8660.822286175731,
-0.04529986684985979,
8348,
8469,
8380.481967789234,
181.98467041402742,
-344193
]
] |
no news data
|
0
|
[
[
4600,
4655,
4555,
4560,
41995,
49.30372084115074,
-136.76017976545336,
-227.1969689516872,
90.43678918623385,
4150.401042622925,
4397.5,
4644.598957377075,
-0.11238156105836264,
4530,
4397.5,
4476.553168852766,
135.3090221734266,
-667620
],
[
4535,
4635,
4530,
4565,
37373,
49.668831714536104,
-118.97332981736236,
-205.55224112482227,
86.57891130745992,
4146.222491284329,
4401,
4655.777508715671,
-0.11578164449701003,
4547,
4401,
4494.242535082213,
133.14409201818185,
-630247
],
[
4530,
4650,
4530,
4600,
29430,
52.260669001000686,
-100.8899194042724,
-184.6197767807123,
83.7298573764399,
4139.85109467565,
4405.25,
4670.64890532435,
-0.12049209707705597,
4573,
4405.25,
4515.394028065771,
132.20522830259745,
-600817
],
[
4600,
4755,
4570,
4730,
123818,
60.414580058487644,
-75.20189222131921,
-162.7361998688337,
87.53430764751448,
4119.61648610799,
4422,
4724.38351389201,
-0.1367632355911399,
4610,
4422,
4558.315222452617,
135.9762834238405,
-476999
],
[
4800,
4800,
4640,
4725,
77895,
59.990174462590915,
-54.61780377631294,
-141.11252065032957,
86.49471687401663,
4106.902939973956,
4438,
4769.097060026044,
-0.1492100315574783,
4636,
4438,
4591.652177962093,
137.69226317928047,
-554894
],
[
4555,
4610,
4500,
4500,
36480,
44.75419738468289,
-55.81696178918355,
-124.05340887810037,
68.23644708891682,
4110.559929315078,
4442.5,
4774.440070684922,
-0.14943841111307685,
4624,
4442.5,
4573.321742369675,
143.92853009504614,
-591374
],
[
4475,
4600,
4465,
4490,
86124,
44.21669716013297,
-56.918103117908686,
-110.62634772606204,
53.70824460815335,
4115.87719588285,
4447.5,
4779.12280411715,
-0.1491277365338504,
4609,
4447.5,
4556.657393895741,
143.29077794539998,
-677498
],
[
4490,
4505,
4440,
4450,
31928,
42.041647018109344,
-60.32306452226203,
-100.56569108530203,
40.242626563040005,
4114.224501341949,
4444.75,
4775.275498658051,
-0.14872624946647223,
4579,
4444.75,
4535.325915116593,
137.69857952072854,
-709426
],
[
4520,
4550,
4405,
4450,
34223,
42.04164701810934,
-62.303326995504904,
-92.91321826734261,
30.60989127183771,
4133.620503175922,
4453.75,
4773.879496824078,
-0.14375728176214567,
4523,
4453.75,
4518.260732093275,
138.22010955496222,
-709426
],
[
4420,
4535,
4420,
4440,
40835,
41.45046427415523,
-63.942526061486205,
-87.11907982617133,
23.176553764685124,
4165.017544372665,
4465,
4764.982455627335,
-0.1343706408185152,
4466,
4465,
4502.6085856746195,
136.56153030103636,
-750261
]
] |
no news data
|
0
|
[
[
17390,
17790,
17220,
17500,
89960,
60.00659057644099,
409.7134824464083,
290.24580677528485,
119.46767567112346,
15435.81464809633,
16775.5,
18115.18535190367,
-0.15971927536033745,
17700,
16775.5,
17259.95380911493,
734.5453560219328,
86661
],
[
17440,
17620,
16210,
16300,
160610,
45.54939601625344,
312.94936974291704,
294.7865193688113,
18.162850374105744,
15395.524691283365,
16752,
18108.475308716635,
-0.16194786398240635,
17368,
16752,
17067.963047291945,
782.7921163060804,
-73949
],
[
16580,
16710,
16140,
16170,
76889,
44.30409112194517,
223.20028577587436,
280.46927265022396,
-57.268986874349594,
15364.665328432087,
16739,
18113.334671567914,
-0.1642075000379848,
16988,
16739,
16888.370437833557,
767.5926794270746,
-150838
],
[
16100,
16270,
16020,
16170,
49683,
44.30409112194518,
150.34045889826666,
254.44350989983252,
-104.10305100156586,
15338.466189498682,
16728,
18117.533810501318,
-0.1661326889647678,
16670,
16728,
16744.696350266844,
730.6217737537122,
-150838
],
[
16180,
16610,
15800,
16490,
81091,
48.33639946864773,
117.07033289560422,
226.96887449898688,
-109.89854160338265,
15328.626786288973,
16721.5,
18114.373213711027,
-0.16659668255970186,
16526,
16721.5,
16693.757080213476,
736.2916470570185,
-69747
],
[
16210,
16210,
15130,
15470,
201381,
38.714887617834876,
8.302338643992698,
183.23556732798806,
-174.93322868399537,
15203.043509942157,
16686.5,
18169.956490057844,
-0.17780319300726258,
16120,
16686.5,
16449.00566417078,
780.8422436958028,
-271128
],
[
15610,
15610,
15250,
15360,
61097,
37.84010813679732,
-85.78429319010502,
129.43159522436946,
-215.21588841447448,
15042.494760796682,
16636,
18229.505239203318,
-0.19157312325118028,
15932,
16636,
16231.204531336625,
750.7820834318169,
-332225
],
[
15360,
15470,
15000,
15230,
53524,
36.78232861431201,
-168.89166236849815,
69.76694370579594,
-238.65860607429408,
14848.749303179566,
16560,
18271.250696820432,
-0.20667278947106685,
15744,
16560,
16030.9636250693,
730.7262203295443,
-385749
],
[
15260,
15260,
14950,
15180,
61633,
36.36131733540987,
-236.06818622771425,
8.599917719093895,
-244.66810394680815,
14666.272220727718,
16482,
18297.72777927228,
-0.2203285741138553,
15546,
16482,
15860.77090005544,
700.6743474488625,
-447382
],
[
15190,
15210,
14620,
14770,
104489,
33.02340520439889,
-318.71568285555986,
-56.86320239583686,
-261.852480459723,
14422.38825796209,
16391.5,
18360.611742037912,
-0.24026010335087228,
15202,
16391.5,
15642.616720044352,
692.7690369168008,
-551871
]
] |
no news data
|
0
|
[
[
1504,
1509,
1475,
1487,
388925,
50.86771282486647,
57.42759280451287,
84.31585300555622,
-26.88826020104335,
1342.2523304380943,
1533.4,
1724.5476695619059,
-0.24931220759345998,
1493.8000000000002,
1533.4,
1502.463776056072,
88.67315817802974,
75213360
],
[
1498,
1498,
1451,
1457,
456108,
46.77956461412982,
49.61038244983661,
77.37475889441231,
-27.764376444575703,
1411.166397161296,
1544.75,
1678.333602838704,
-0.1729517434390084,
1487.4,
1544.75,
1493.3710208448576,
85.6965040224562,
74757252
],
[
1480,
1722,
1455,
1527,
16991812,
55.72162441409649,
48.50447254289816,
71.60070162410949,
-23.096229081211334,
1409.861206234419,
1541.1499999999999,
1672.4387937655808,
-0.170377696869975,
1496.2000000000003,
1541.1499999999999,
1500.0968166758862,
98.64675373513789,
91749064
],
[
1530,
1698,
1510,
1572,
15426311,
60.335446786610966,
50.675004979993446,
67.41556229528629,
-16.740557315292847,
1416.8256817602726,
1536.7499999999998,
1656.674318239727,
-0.15607524742440504,
1507.6000000000004,
1536.7499999999998,
1514.4774533407092,
105.02912846834234,
107175375
],
[
1613,
1693,
1558,
1595,
3690059,
62.486994854132234,
53.63282948221922,
64.65901573267288,
-11.026186250453662,
1424.8212745172796,
1533.4499999999998,
1642.07872548272,
-0.14167886202056834,
1527.6000000000001,
1533.4499999999998,
1530.5819626725674,
107.16990500631788,
110865434
],
[
1531,
1607,
1531,
1587,
1290318,
61.242626020614246,
54.70083637732819,
62.66737986160395,
-7.9665434842757605,
1430.524075019008,
1530.8999999999996,
1631.2759249809912,
-0.13113322226271035,
1547.6000000000001,
1530.8999999999996,
1541.8655701380542,
104.94348322015232,
109575116
],
[
1580,
1584,
1490,
1521,
923175,
52.03597260236949,
49.64926529654622,
60.063756948592406,
-10.414491652046188,
1433.341105235786,
1526.3999999999996,
1619.4588947642133,
-0.12193251410405351,
1560.4,
1526.3999999999996,
1537.6924561104436,
104.37609156157001,
108651941
],
[
1521,
1521,
1482,
1487,
373929,
48.03023611337936,
42.41342738087337,
56.5336910350486,
-14.120263654175226,
1434.8288728576429,
1520.1499999999996,
1605.4711271423564,
-0.11225356332251,
1552.4000000000003,
1520.1499999999996,
1527.553964888355,
99.70637073574359,
108278012
],
[
1480,
1497,
1457,
1467,
375732,
45.79691738172817,
34.665538103569816,
52.160060448752844,
-17.49452234518303,
1434.581046220045,
1513.2999999999995,
1592.018953779954,
-0.10403615116626518,
1531.4000000000003,
1513.2999999999995,
1515.4431719106842,
95.44162996890476,
107902280
],
[
1488,
1488,
1410,
1410,
443475,
40.077334477124325,
23.653197067465044,
46.45868777249529,
-22.805490705030245,
1416.7758214119422,
1506.6999999999998,
1596.6241785880575,
-0.11936573782180615,
1494.4,
1506.6999999999998,
1494.3545375285473,
94.19579925684013,
107458805
]
] |
no news data
|
0
|
[
[
18530,
19300,
18500,
19300,
399052,
66.84076505170245,
728.161921991501,
401.1710790706053,
326.9908429208957,
13694.050332792149,
16718.5,
19742.949667207853,
-0.3618087348994051,
18648,
16718.5,
18081.441124180117,
877.804274796056,
6367005
],
[
19150,
19180,
18740,
18830,
235545,
62.286765595579546,
756.9445665825624,
472.3257765729967,
284.6187900095657,
13768.994344604187,
16882,
19995.005655395813,
-0.3687958364406839,
18544,
16882,
18231.152899344095,
855.1039694534807,
6131460
],
[
18840,
19000,
18650,
19000,
151255,
63.2617677261185,
784.4301762583782,
534.7466565100731,
249.68351974830512,
13884.477076870655,
17059,
20233.522923129345,
-0.37218159600555073,
18694,
17059,
18384.922319475278,
819.0251144925178,
6282715
],
[
19000,
19380,
18910,
19000,
365902,
63.2617677261185,
797.0251106054311,
587.2023473291447,
209.82276327628642,
14088.11471428119,
17249,
20409.88528571881,
-0.36650069983405537,
18866,
17249,
18507.937855580225,
794.0947491716237,
6282715
],
[
19290,
19680,
19190,
19400,
307144,
65.68281816211675,
829.7188613262806,
635.705650128572,
194.01321119770864,
14357.23242254394,
17469.5,
20581.76757745606,
-0.35630871833264366,
19106,
17469.5,
18686.35028446418,
785.9451242307935,
6589859
],
[
19180,
19200,
18340,
18380,
357134,
55.61760987471552,
764.5106163203818,
661.466643366934,
103.04397295344779,
14752.528539639616,
17643,
20533.471460360386,
-0.3276621277969036,
18922,
17643,
18625.080227571343,
805.5204725000225,
6232725
],
[
18370,
18500,
18000,
18450,
172559,
56.11462924151706,
710.2932093633863,
671.2319565662245,
39.06125279716173,
15144.076398906052,
17807,
20469.923601093946,
-0.2990872804059018,
18846,
17807,
18590.064182057075,
783.6975816071637,
6405284
],
[
18280,
18320,
17820,
18150,
312074,
53.356842709534256,
635.7890505296928,
664.1433753589182,
-28.354324829225448,
15460.831579895155,
17930.5,
20400.168420104845,
-0.2754712272501988,
18676,
17930.5,
18502.05134564566,
772.7191829209377,
6093210
],
[
18150,
18150,
17660,
17660,
188210,
49.11136952343713,
531.0830679616447,
637.5313138794635,
-106.44824591781878,
15900.711869406096,
18048,
20195.288130593904,
-0.2379530286562394,
18408,
18048,
18333.641076516527,
752.5249555694421,
5905000
],
[
17660,
17660,
17100,
17360,
220602,
46.663313183508485,
419.0646136081996,
593.8379738252107,
-174.77336021701115,
16094.401921036515,
18102.5,
20110.598078963485,
-0.22185864703366773,
18000,
18102.5,
18138.912861213223,
738.7731730287677,
5684398
]
] |
no news data
|
0
|
[
[
2800,
2810,
2775,
2790,
114098,
61.69705690466298,
-9.657753562856215,
-25.319745896807014,
15.6619923339508,
2684.7486842259154,
2741,
2797.2513157740846,
-0.04104437488076217,
2774,
2741,
2764.481824858284,
48.99227629153295,
-264513
],
[
2795,
2805,
2755,
2780,
80848,
59.11670003056252,
-7.351512751134123,
-21.72609926767244,
14.374586516538315,
2683.777683557717,
2741.75,
2799.722316442283,
-0.04228855033630568,
2784,
2741.75,
2767.5854598866276,
49.06425655642346,
-345361
],
[
2755,
2790,
2755,
2765,
65150,
55.37551613033698,
-6.65743219777778,
-18.712365853693505,
12.054933655915725,
2684.911335747029,
2743.5,
2802.088664252971,
-0.04271089065279448,
2786,
2743.5,
2767.068367909302,
48.05966680239322,
-410511
],
[
2850,
2865,
2770,
2780,
462152,
58.22275162466025,
-4.841187522666132,
-15.938130187488031,
11.0969426648219,
2687.6092223677488,
2746.75,
2805.8907776322512,
-0.04306236652935377,
2783,
2746.75,
2769.654694327442,
51.76969060222227,
51641
],
[
2770,
2800,
2760,
2785,
83973,
59.15819718014859,
-2.964173175810174,
-13.343338785152461,
10.379165609342287,
2688.010607792902,
2749.25,
2810.489392207098,
-0.04454988975691393,
2780,
2749.25,
2772.7237554619537,
50.92899841634925,
135614
],
[
2770,
2795,
2760,
2790,
73825,
60.11985398022104,
-1.0609377396604032,
-10.88685857605405,
9.825920836393648,
2689.797695836848,
2752.5,
2815.202304163152,
-0.0455602573392566,
2780,
2752.5,
2776.1790043695632,
49.79121281518145,
209439
],
[
2755,
2795,
2755,
2760,
99983,
52.18090924428998,
-1.9508707997747479,
-9.09966102079819,
7.148790221023441,
2690.2221963463285,
2753,
2815.7778036536715,
-0.04560683156823213,
2776,
2753,
2772.943203495651,
49.09184047123992,
109456
],
[
2800,
2815,
2740,
2745,
125936,
48.71689886725681,
-3.822460852003587,
-8.04422098703927,
4.221760135035682,
2690.6506053501607,
2753.25,
2815.8493946498393,
-0.04547309154623755,
2772,
2753.25,
2767.354562796521,
50.94242329472278,
-16480
],
[
2755,
2755,
2715,
2730,
138959,
45.466450469143346,
-6.441826723670147,
-7.7237421343654455,
1.2819154106952988,
2691.33722555809,
2753.5,
2815.66277444191,
-0.045151824544695976,
2762,
2753.5,
2759.883650237217,
50.160821630814006,
-155439
],
[
2730,
2770,
2680,
2685,
150301,
37.403685875123095,
-12.010368911173373,
-8.581067489727031,
-3.4293014214463415,
2683.204974366241,
2751.5,
2819.795025633759,
-0.049642032079781205,
2742,
2751.5,
2744.9069201897737,
53.00647722861301,
-305740
]
] |
no news data
|
0
|
[
[
1344,
1387,
1330,
1343,
108537,
25.032188593889817,
-175.91823567508663,
-183.16094786535578,
7.242712190269145,
1163.5123458346975,
1543.4500000000003,
1923.387654165303,
-0.4923225944025433,
1351.8000000000002,
1543.4500000000003,
1403.8677834052883,
129.93970440993138,
6154133
],
[
1343,
1343,
1286,
1312,
139237,
23.600961349776806,
-173.02137562687813,
-181.13303341766027,
8.111657790782147,
1169.0657312911794,
1511.8000000000002,
1854.534268708821,
-0.45341218244320775,
1338.4,
1511.8000000000002,
1385.4942267242307,
124.72972552350771,
6014896
],
[
1312,
1378,
1295,
1366,
99502,
31.001543709760966,
-164.47231005489857,
-177.80088874510793,
13.328578690209355,
1183.2964032986524,
1486.5,
1789.7035967013476,
-0.407942948807733,
1345,
1486.5,
1381.5953813793847,
121.74903084325716,
6114398
],
[
1366,
1470,
1351,
1373,
131987,
31.922147614934936,
-155.34159132978743,
-173.30902926204382,
17.967437932256388,
1220.7445142243196,
1460.65,
1700.5554857756806,
-0.3284914055737932,
1347.6000000000004,
1460.65,
1379.876305103508,
121.55267149731023,
6246385
],
[
1376,
1646,
1376,
1526,
1870665,
48.192704968986554,
-134.212491572737,
-165.4897217241825,
31.27723015144548,
1251.435470221337,
1448.95,
1646.464529778663,
-0.2726312568117092,
1384.0000000000002,
1448.95,
1409.1010440828065,
132.37033781893092,
8117050
],
[
1501,
1780,
1501,
1628,
1485295,
55.78032469486199,
-107.99211436624182,
-153.99020025259438,
45.998085886352555,
1257.5743872329151,
1447.1,
1636.6256127670847,
-0.2619385153300875,
1441,
1447.1,
1452.8808352662454,
142.8438851175787,
9602345
],
[
1659,
1738,
1600,
1732,
251666,
61.906426447879106,
-77.92210812905932,
-138.77658182788738,
60.85447369882806,
1230.9777748488737,
1458.65,
1686.3222251511265,
-0.31216840935265683,
1525,
1458.65,
1508.7046682129965,
142.49789332346595,
9854011
],
[
1732,
1760,
1604,
1622,
154151,
53.46892033129775,
-62.24991397594954,
-123.47124825749982,
61.221334281550284,
1225.9577599889321,
1463.5,
1701.0422400110679,
-0.32462212505783106,
1576.2,
1463.5,
1531.3637345703974,
143.46232951464694,
9699860
],
[
1782,
1782,
1488,
1620,
239663,
53.32660741620933,
-49.42127281353078,
-108.66125316870603,
59.23998035517525,
1227.197021415405,
1462.85,
1698.5029785845948,
-0.32218337981966005,
1625.6000000000001,
1462.85,
1549.090987656318,
154.21502026360074,
9460197
],
[
1620,
1620,
1460,
1502,
139597,
45.61283743805782,
-48.220243152792136,
-96.57305116552325,
48.35280801273112,
1228.070704963046,
1464.35,
1700.6292950369539,
-0.3227087718604896,
1620.8000000000002,
1464.35,
1539.6727901250547,
154.62823310191496,
9320600
]
] |
no news data
|
0
|
[
[
3560,
3560,
3495,
3530,
17792,
46.866169430891084,
-2.5181070693706715,
-31.426889701005408,
28.908782631634736,
3309.7830713149074,
3443.25,
3576.7169286850926,
-0.0775238095898309,
3544,
3443.25,
3497.2803157700196,
96.98342373697376,
-162971
],
[
3570,
3585,
3480,
3500,
34185,
44.005958690515406,
-1.2404063919357213,
-25.38959303919147,
24.14918664725575,
3309.356810402171,
3444.75,
3580.143189597829,
-0.0786084270834336,
3540,
3444.75,
3497.8242526160157,
97.55603632718993,
-197156
],
[
3510,
3590,
3485,
3500,
46553,
44.005958690515406,
-0.22522316725644487,
-20.35671906480447,
20.131495897548024,
3309.62063501831,
3447.25,
3584.87936498169,
-0.07984878670342437,
3522,
3447.25,
3498.2594020928127,
98.08774801810493,
-197156
],
[
3505,
3585,
3430,
3440,
36650,
38.54899573351184,
-4.213609835474017,
-17.12809721893838,
12.914487383464362,
3314.012575840917,
3449.5,
3584.987424159083,
-0.07855481905150476,
3502,
3449.5,
3486.60752167425,
102.15290887395459,
-233806
],
[
3440,
3485,
3415,
3440,
46947,
38.54899573351184,
-7.290395859456112,
-15.160556947041927,
7.8701610875858155,
3315.6355456295782,
3450.5,
3585.3644543704218,
-0.07817096326353963,
3482,
3450.5,
3477.2860173394,
99.85627252581497,
-233806
],
[
3430,
3430,
3375,
3390,
42968,
34.42344467247482,
-13.606505754491536,
-14.84974670853185,
1.2432409540403135,
3313.6588927457633,
3449.75,
3585.8411072542367,
-0.07889911283671959,
3454,
3449.75,
3459.82881387152,
97.36653877397104,
-276774
],
[
3380,
3420,
3360,
3400,
32135,
35.90097033417609,
-17.60224421066414,
-15.400246208958308,
-2.2019980017058316,
3310.5900451914404,
3448.25,
3585.9099548085596,
-0.0798433726142592,
3434,
3448.25,
3447.863051097216,
94.69750029011598,
-244639
],
[
3425,
3425,
3355,
3395,
18611,
35.47063198775106,
-20.93107355141865,
-16.506411677450377,
-4.424661873968272,
3307.380177698251,
3446.75,
3586.119822301749,
-0.08087028203481487,
3413,
3446.75,
3437.290440877773,
92.93339312653627,
-263250
],
[
3390,
3405,
3370,
3385,
9196,
34.57790790218018,
-24.09832077222154,
-18.02479349640461,
-6.073527275816932,
3304.305844760896,
3445.5,
3586.694155239104,
-0.08195858670097461,
3402,
3445.5,
3426.8323527022185,
88.79529361749798,
-272446
],
[
3400,
3400,
3320,
3330,
33113,
30.092032373181738,
-30.692621919321027,
-20.558359180987893,
-10.134262738333135,
3291.7950269784988,
3441.5,
3591.2049730215012,
-0.08699983903617681,
3380,
3441.5,
3407.465882161775,
88.16705835910525,
-305559
]
] |
no news data
|
0
|
[
[
12890,
12940,
12890,
12940,
85563,
34.45418328216099,
-252.35953450425222,
-297.28329038111076,
44.923755876858536,
12540.529994534683,
13036,
13531.470005465317,
-0.0760156498105733,
12866,
13036,
12902.00439804102,
155.00973335712823,
-540329
],
[
12940,
13000,
12820,
12910,
26004,
33.080892660758366,
-235.8430992891408,
-284.9952521627168,
49.15215287357597,
12578.500792270657,
13002,
13425.499207729343,
-0.06514370215802842,
12894,
13002,
12903.603518432816,
156.79475240304765,
-566333
],
[
12910,
12950,
12870,
12900,
17891,
32.61424271250963,
-221.01292241930605,
-272.1987862140346,
51.18586379472856,
12617.682271638023,
12972,
13326.317728361977,
-0.0546280802284886,
12908,
12972,
12902.882814746254,
151.30941294568711,
-584224
],
[
12970,
13020,
12850,
13020,
26529,
43.00438258106181,
-197.3025226219197,
-257.21953349561164,
59.917010873691936,
12674.85911998244,
12950.5,
13226.14088001756,
-0.04256837651327123,
12932,
12950.5,
12926.306251797003,
152.64445487813805,
-557695
],
[
13030,
13140,
12940,
12990,
21333,
41.29032171612482,
-178.87069916104156,
-241.54976662869763,
62.67906746765607,
12704.141384244522,
12936.5,
13168.858615755478,
-0.03592294913701206,
12952,
12936.5,
12939.045001437604,
156.0269938154139,
-579028
],
[
12960,
13000,
12870,
12880,
45007,
35.67545829008777,
-171.16632808302165,
-227.47307891956245,
56.3067508365408,
12728.384162985094,
12919.5,
13110.615837014906,
-0.029585639849050813,
12940,
12919.5,
12927.236001150084,
154.16792282859862,
-624035
],
[
12890,
12900,
12860,
12890,
22777,
36.520573509846116,
-162.38180569331053,
-214.45482427431207,
52.07301858100155,
12729.20301741517,
12912,
13094.79698258483,
-0.028314278591206693,
12936,
12912,
12919.788800920069,
146.01307119798443,
-601258
],
[
12890,
12890,
12810,
12850,
18900,
34.56437635745437,
-156.83972341427216,
-202.9318041023041,
46.092080688031956,
12735.843463666335,
12900,
13064.156536333665,
-0.025450625788165104,
12926,
12900,
12905.831040736055,
141.29785182669985,
-620158
],
[
12850,
13000,
12830,
12960,
28767,
43.52340483209355,
-141.93536010830758,
-190.7325153035048,
48.797155195197234,
12744.22819861339,
12895.5,
13046.77180138661,
-0.023461176594410545,
12914,
12895.5,
12916.664832588845,
143.34800526764985,
-591391
],
[
12990,
12990,
12840,
12890,
19084,
39.7899562782465,
-134.22470099271231,
-179.43095244134634,
45.20625144863402,
12743.093533173698,
12893.5,
13043.906466826302,
-0.02333058778862245,
12894,
12893.5,
12911.331866071077,
143.82314774853202,
-610475
]
] |
no news data
|
0
|
[
[
2830,
2855,
2790,
2805,
24940,
35.77021730683465,
-112.19427032085196,
-106.97711947843422,
-5.2171508424177375,
2688.338873690961,
2969.5,
3250.661126309039,
-0.18936597158379456,
2811,
2969.5,
2853.748252871525,
79.11792509206823,
-266620
],
[
2835,
3570,
2805,
3165,
4812713,
64.04402047618187,
-81.15691088883341,
-101.81307776051406,
20.656166871680654,
2693.571837111354,
2967.25,
3240.928162888646,
-0.1844658609073358,
2879,
2967.25,
2915.9986022972203,
128.10950187120622,
4546093
],
[
3185,
3215,
3025,
3040,
415068,
54.99210809181645,
-65.88653628096927,
-94.62776946460511,
28.741233183635842,
2697.1072634154516,
2963,
3228.8927365845484,
-0.17947535375264825,
2932,
2963,
2940.798881837776,
132.53025173754864,
4131025
],
[
3035,
3160,
3010,
3045,
148902,
55.264477883774546,
-52.772863453942136,
-86.25678826247253,
33.48392480853039,
2709.4383902566824,
2955.5,
3201.5616097433176,
-0.16651098612303677,
2976,
2955.5,
2961.6391054702212,
133.77809089915232,
4279927
],
[
3050,
3120,
3020,
3080,
82882,
57.21626173076444,
-39.10519541619806,
-76.82646969321763,
37.721274277019575,
2715.793132592371,
2952,
3188.206867407629,
-0.16003175298619854,
3027,
2952,
2985.311284376177,
131.36537012064144,
4362809
],
[
3055,
3080,
2990,
3010,
61904,
52.30144243564231,
-33.535310823478994,
-68.1682379192699,
34.632927095790905,
2720.8561240458234,
2947,
3173.1438759541766,
-0.15347395721355722,
3068,
2947,
2990.249027500942,
128.41070082630992,
4300905
],
[
2980,
3070,
2950,
3030,
62357,
53.52967449382652,
-27.193830748573873,
-59.973356485130694,
32.77952573655682,
2725.299223311723,
2943.5,
3161.700776688277,
-0.14825940321948503,
3041,
2943.5,
2998.1992220007537,
127.8099364815735,
4363262
],
[
3030,
3045,
2970,
3015,
22991,
52.43904828325048,
-23.112114669960647,
-52.60110812209668,
29.488993452136036,
2726.3394480109782,
2942,
3157.6605519890218,
-0.1466081250775131,
3036,
2942,
3001.559377600603,
124.03779816146111,
4340271
],
[
2990,
3055,
2985,
3025,
21658,
53.12472372175809,
-18.853082247458133,
-45.851502947168974,
26.99842069971084,
2725.992191908988,
2942.75,
3159.507808091012,
-0.14731649517696851,
3032,
2942.75,
3006.2475020804827,
120.17795543564246,
4361929
],
[
3025,
3025,
2865,
2900,
57858,
44.49038774816082,
-25.272893514757016,
-41.735781060686584,
16.46288754592957,
2721.897040405118,
2938.5,
3155.102959594882,
-0.1474241685178711,
2996,
2938.5,
2984.9980016643863,
123.02238719023943,
4304071
]
] |
no news data
|
0
|
[
[
90200,
97500,
89600,
96400,
345919,
82.14505931152753,
5270.887866554331,
4593.9205417980265,
676.9673247563042,
69629.91971960504,
81275,
92920.08028039496,
-0.28655995768428083,
88240,
81275,
86661.2456510724,
3965.9519023474186,
2746990
],
[
98200,
98900,
93800,
96300,
122406,
81.8157159148106,
5765.077866697378,
4828.152006777897,
936.9258599194809,
69249.2087891602,
82325,
95400.7912108398,
-0.31766270782483574,
91100,
82325,
88588.99652085792,
4046.955337894032,
2624584
],
[
96200,
97300,
94000,
96500,
117225,
81.97139999144444,
6102.519287131974,
5083.025462848713,
1019.4938242832613,
69487.5384312941,
83435,
97382.4615687059,
-0.33433119359275837,
93080,
83435,
90171.19721668634,
3993.6013851873154,
2741809
],
[
94000,
95600,
93300,
95300,
94870,
77.67443304133027,
6201.62559331712,
5306.745488942394,
894.8801043747253,
70440.01359229392,
84525,
98609.98640770608,
-0.33327385762096606,
94560,
84525,
91196.95777334907,
3936.91557195965,
2646939
],
[
95300,
99800,
94400,
98600,
120987,
80.67460063419243,
6471.847051515535,
5539.7658014570225,
932.0812500585125,
71249.75956765962,
85755,
100260.24043234038,
-0.33829492000094163,
96620,
85755,
92677.56621867926,
4041.421602533961,
2767926
],
[
100800,
103200,
99200,
100100,
119248,
81.86739408121453,
6729.463897095324,
5777.705420584683,
951.7584765106403,
72313.3821897322,
87060,
101806.6178102678,
-0.3387690744375786,
97360,
87060,
94162.0529749434,
4081.320059495821,
2887174
],
[
101900,
102000,
97200,
100400,
175736,
82.1052841179792,
6878.543033693786,
5997.872943206504,
880.6700904872823,
73305.60717464349,
88270,
103234.39282535651,
-0.33905954062210286,
98180,
88270,
95409.64237995473,
4132.6543409604055,
3062910
],
[
99000,
99900,
95800,
98800,
172382,
76.35195025748165,
6789.319644604897,
6156.162283486183,
633.1573611187141,
73580.57344648034,
89050,
104519.42655351966,
-0.34743237627219903,
98640,
89050,
96087.71390396378,
4166.036173748948,
2890528
],
[
95700,
96700,
93300,
94000,
216637,
62.25755445263012,
6259.138132987049,
6176.757453386356,
82.38067960069293,
74199.54760777576,
89580,
104960.45239222424,
-0.3433903190940888,
98380,
89580,
95670.17112317104,
4261.319304195452,
2673891
],
[
95100,
95700,
92600,
94900,
140367,
63.61383209704863,
5844.219420090027,
6110.249846727091,
-266.030426637064,
74902.29788977996,
90160,
105417.70211022004,
-0.33845834317258294,
97640,
90160,
95516.13689853683,
4178.367925324348,
2814258
]
] |
no news data
|
0
|
[
[
2800,
2900,
2710,
2850,
473317,
57.649914491391414,
87.26383067348706,
68.35143822359183,
18.912392449895236,
2399.2815087956637,
2617.25,
2835.2184912043363,
-0.16656298878925305,
2751,
2617.25,
2709.23406188589,
137.68677829858197,
1018937
],
[
2850,
2875,
2750,
2780,
197487,
53.543875663089054,
88.50658908531977,
72.38246839593742,
16.12412068938235,
2399.9095285683884,
2628,
2856.0904714316116,
-0.17358483366180488,
2771,
2628,
2723.387249508712,
136.78057984868326,
821450
],
[
2820,
2880,
2755,
2815,
235818,
55.25971955941279,
91.26366089988642,
76.15870689672722,
15.104954003159193,
2402.3986121240396,
2641.5,
2880.6013878759604,
-0.18103455451520759,
2784,
2641.5,
2741.7097996069697,
135.9391098594916,
1057268
],
[
2820,
2860,
2780,
2800,
216586,
54.3335074844831,
91.18713698366491,
79.16439291411476,
12.022744069550157,
2404.662163380134,
2652.25,
2899.837836619866,
-0.1867002255593295,
2800,
2652.25,
2753.3678396855757,
131.9434591552422,
840682
],
[
2775,
3130,
2775,
3000,
805212,
63.19212461527913,
106.04242865062906,
84.54000006141763,
21.502428589211434,
2381.5616155707194,
2672.25,
2962.9383844292806,
-0.21756077045881234,
2849,
2672.25,
2802.694271748461,
147.87606921558205,
1645894
],
[
3020,
3100,
2905,
2950,
278845,
60.055615252749085,
112.48412521419732,
90.12882509197357,
22.355300122223753,
2389.9226396774498,
2694.5,
2999.0773603225502,
-0.22607337934499927,
2869,
2694.5,
2832.155417398769,
151.2420642716119,
1367049
],
[
2975,
3000,
2845,
2850,
227154,
54.25543416148157,
108.2719601262329,
93.75745209882544,
14.514508027407459,
2408.70013602598,
2710.5,
3012.29986397402,
-0.22268944030549337,
2883,
2710.5,
2835.724333919015,
151.51048825221108,
1139895
],
[
2880,
3000,
2830,
2935,
377610,
57.97112291936414,
110.51858907297037,
97.10967949365443,
13.408909579315946,
2414.2933862254017,
2727.25,
3040.2066137745983,
-0.2295034292966162,
2907,
2727.25,
2855.579467135212,
152.83116766276743,
1517505
],
[
2935,
3080,
2875,
3055,
442321,
62.59092899262284,
120.59194691929815,
101.80613297878318,
18.78581394051497,
2405.7412490065753,
2748,
3090.2587509934247,
-0.2490966164435405,
2958,
2748,
2895.4635737081694,
156.5575128297126,
1959826
],
[
3055,
3130,
2845,
2950,
537739,
56.71634729043021,
118.73384327275335,
105.19167503757723,
13.54216823517612,
2419.33453910624,
2765.5,
3111.66546089376,
-0.25034565965920097,
2948,
2765.5,
2906.3708589665357,
165.73197619901885,
1422087
]
] |
no news data
|
0
|
[
[
4065,
4065,
3955,
4005,
26265,
44.19730601011667,
-89.00245936561987,
-36.45529320159601,
-52.547166164023864,
3313.3825936282487,
4385.25,
5457.117406371752,
-0.4888512200543875,
4013,
4385.25,
4062.8147218084105,
228.71911198177042,
2210014
],
[
4040,
4040,
3890,
3890,
44036,
40.822625748002366,
-99.71176181903184,
-49.10658692508318,
-50.60517489394866,
3261.803361862815,
4344.75,
5427.696638137185,
-0.498508148057856,
3987,
4344.75,
4028.2517774467287,
223.09631826878683,
2165978
],
[
3890,
3920,
3850,
3920,
33398,
42.065373937215,
-104.57276218202969,
-60.199821976472485,
-44.37294020555721,
3219.149690757531,
4309.25,
5399.350309242469,
-0.5059350509914574,
3970,
4309.25,
4006.601421957383,
212.1608669638735,
2199376
],
[
3890,
4020,
3890,
3985,
17189,
44.77161557776284,
-102.00434067518108,
-68.56072571621421,
-33.443614958966876,
3209.6005951561474,
4258.75,
5307.899404843853,
-0.49270297850019495,
3965,
4258.75,
4002.2811375659066,
206.2922336093111,
2216565
],
[
3985,
4045,
3980,
4030,
16106,
46.63030540536479,
-95.23985840428668,
-73.8965522538287,
-21.343306150457977,
3318.984287889428,
4183.75,
5048.515712110572,
-0.41339263202178533,
3966,
4183.75,
4007.8249100527255,
196.19993120864603,
2232671
],
[
4005,
4015,
3920,
3920,
9876,
42.83530921704824,
-97.62962462048836,
-78.64316672716063,
-18.986457893327724,
3558.491038201212,
4098.25,
4638.008961798788,
-0.2634094854139146,
3949,
4098.25,
3990.2599280421805,
190.04279326517133,
2222795
],
[
3920,
4020,
3875,
4000,
29634,
46.26075152945641,
-92.00759388252118,
-81.31605215823275,
-10.691541724288427,
3757.4856801242386,
4044.75,
4332.014319875761,
-0.14204305327931835,
3971,
4044.75,
3992.2079424337444,
186.82545088908768,
2252429
],
[
4055,
4055,
3880,
3965,
27197,
44.99054939950627,
-89.34637214898567,
-82.92211615638334,
-6.424255992602326,
3785.0378216020085,
4023.5,
4261.962178397992,
-0.11853469784913219,
3980,
4023.5,
3986.766353946996,
185.98077582558142,
2225232
],
[
3960,
4000,
3930,
3960,
6479,
44.80129874066648,
-86.64203748995942,
-83.66610042309857,
-2.975937066860851,
3822.2685234912688,
4003.75,
4185.231476508731,
-0.0906557484901561,
3975,
4003.75,
3981.4130831575967,
177.69643469518275,
2218753
],
[
4000,
4000,
3850,
3920,
28616,
43.23447214454917,
-86.72676631847253,
-84.27823360217336,
-2.4485327162991695,
3878.815008867456,
3983.5,
4088.184991132544,
-0.052559302689867665,
3953,
3983.5,
3969.1304665260777,
175.71811793124112,
2190137
]
] |
no news data
|
0
|
[
[
3140,
3160,
3020,
3050,
134109,
38.60835622208796,
-26.57630569231651,
-37.852566229438835,
11.276260537122326,
3009.7775429012963,
3094.5,
3179.2224570987037,
-0.05475679890043863,
3124,
3094.5,
3102.8631005013553,
103.93668649741592,
1251604
],
[
3050,
3065,
3015,
3030,
46487,
37.206070710270154,
-30.53682609042926,
-36.38941820163692,
5.852592111207663,
3001.4677745042536,
3090.75,
3180.0322254957464,
-0.05777382544414553,
3101,
3090.75,
3088.2904804010846,
100.08406603331478,
1205117
],
[
3030,
3030,
2975,
3010,
47217,
35.80554803680381,
-34.88724148962956,
-36.08898285923545,
1.201741369605891,
2996.3165363664966,
3089.5,
3182.6834636335034,
-0.060322682397477505,
3073,
3089.5,
3072.632384320868,
96.86377560236373,
1157900
],
[
3010,
3045,
3005,
3030,
13994,
38.30647276929961,
-36.30266960593053,
-36.13172020857447,
-0.17094939735606118,
2990.487947847094,
3087.25,
3184.012052152906,
-0.06268494754419376,
3051,
3087.25,
3064.1059074566947,
92.80207734505204,
1171894
],
[
3100,
3100,
3035,
3050,
31795,
40.79062543828321,
-35.402476026325985,
-35.98587137212478,
0.5833953457987917,
2986.7402164152927,
3084.25,
3181.7597835847073,
-0.06323079100896963,
3034,
3084.25,
3061.284725965356,
91.17335753469118,
1203689
],
[
3055,
3065,
3005,
3020,
52776,
38.29943466007523,
-36.68691152918473,
-36.12607940353677,
-0.5608321256479556,
2979.235527363078,
3079.25,
3179.264472636922,
-0.06496028100149202,
3028,
3079.25,
3053.0277807722846,
88.9466891393561,
1150913
],
[
3020,
3040,
2965,
3010,
54456,
37.47779002191574,
-38.07287197696178,
-36.51543791822178,
-1.5574340587400002,
2970.6833600194955,
3074.5,
3178.3166399805045,
-0.06753399901154954,
3024,
3074.5,
3044.422224617828,
87.95049705797352,
1096457
],
[
3025,
3025,
2975,
2985,
30775,
35.43132757621299,
-40.71916153602342,
-37.356182641782105,
-3.3629788942413157,
2958.548251225379,
3068.25,
3177.951748774621,
-0.07150769903014496,
3019,
3068.25,
3032.5377796942626,
85.23974726811826,
1065682
],
[
2985,
3550,
2885,
2945,
3414463,
32.38434744624945,
-45.51931248359642,
-38.98880861014497,
-6.530503873451451,
2942.3144006596485,
3058,
3173.6855993403515,
-0.07566095444104086,
3002,
3058,
3015.03022375541,
126.65119389182411,
-2348781
],
[
2935,
3020,
2920,
2990,
162607,
38.7643883468108,
-45.1716323145024,
-40.22537335101646,
-4.9462589634859455,
2935.525398926319,
3051.75,
3167.974601073681,
-0.07616914955267029,
2990,
3051.75,
3010.0241790043283,
124.74753718526524,
-2186174
]
] |
no news data
|
0
|
[
[
2445,
2525,
2425,
2505,
9116,
47.020974434980545,
-43.94792894472312,
-56.59295652957421,
12.645027584851093,
2370.4261642609463,
2476.25,
2582.0738357390537,
-0.08547104350453606,
2460,
2476.25,
2476.782678064787,
118.98915944089217,
-153341
],
[
2505,
2540,
2410,
2465,
9316,
44.04622006824617,
-41.9983909976354,
-53.674043423186454,
11.675652425551057,
2380.836161896219,
2479.75,
2578.663838103781,
-0.0797772663403819,
2456,
2479.75,
2474.42614245183,
119.77564805225703,
-162657
],
[
2450,
2480,
2420,
2440,
8371,
42.247255190198544,
-41.98666307900385,
-51.33656735434994,
9.349904275346091,
2378.5881298894524,
2474.75,
2570.9118701105476,
-0.07771441164606334,
2454,
2474.75,
2467.540913961464,
115.50595890566724,
-171028
],
[
2425,
2500,
2425,
2470,
17309,
45.142694343505376,
-39.10583165467415,
-48.89042021441478,
9.784588559740634,
2382.126720998613,
2476.5,
2570.873279001387,
-0.07621504462054261,
2465,
2476.5,
2468.0327311691713,
112.61267612669101,
-153719
],
[
2360,
2400,
2280,
2340,
54333,
36.583484678661435,
-46.77348986461902,
-48.46703414445564,
1.6935442798366154,
2357.8268714912997,
2467.25,
2576.6731285087003,
-0.08870047908294684,
2444,
2467.25,
2442.426184935337,
118.14034211764165,
-208052
],
[
2340,
2345,
2275,
2305,
27879,
34.67715077950293,
-55.03990595657433,
-49.78160850687938,
-5.25829744969495,
2329.289063655797,
2455.75,
2582.210936344203,
-0.1029917022043801,
2404,
2455.75,
2414.9409479482697,
114.70174625209582,
-235931
],
[
2310,
2310,
2280,
2290,
22110,
33.86273930286852,
-62.08578858182045,
-52.2424445218676,
-9.843344059952855,
2301.3070863264675,
2444.5,
2587.6929136735325,
-0.1171551758425302,
2369,
2444.5,
2389.952758358616,
108.65162151980326,
-258041
],
[
2300,
2310,
2250,
2290,
9264,
33.86273930286852,
-66.89853663770464,
-55.173662945035005,
-11.724873692669632,
2278.2241828308506,
2437.25,
2596.2758171691494,
-0.13049610599581443,
2339,
2437.25,
2369.962206686893,
105.17650569696018,
-258041
],
[
2285,
2310,
2250,
2280,
22367,
33.258811106532704,
-70.70455250328087,
-58.27984085668418,
-12.424711646596684,
2254.8739430965193,
2428,
2601.1260569034807,
-0.14260795461571724,
2301,
2428,
2351.969765349514,
101.9496124328916,
-280408
],
[
2280,
2340,
2270,
2295,
7631,
35.12776263603769,
-71.6841426828264,
-60.96070122191263,
-10.723441460913776,
2239.249424792391,
2422.25,
2605.250575207609,
-0.15109965957899393,
2292,
2422.25,
2340.5758122796115,
99.66749725911363,
-272777
]
] |
no news data
|
0
|
[
[
922,
929,
905,
907,
583289,
60.546833422742864,
-36.211379324576,
-40.06173833093646,
3.8503590063604562,
867.8528579734577,
956.5000000000001,
1045.1471420265425,
-0.18535732781294798,
929.4000000000001,
956.5000000000001,
930.0114784919084,
51.98266342090582,
69571508
],
[
907,
919,
900,
908,
536771,
60.640957548883954,
-35.81249709974202,
-39.21189008469757,
3.399392984955554,
862.9210809210362,
952.1500000000001,
1041.3789190789641,
-0.18742618091469618,
923.2,
952.1500000000001,
925.6091827935268,
49.62675889084112,
70108279
],
[
908,
908,
894,
894,
545072,
58.53547822515272,
-36.208672027866555,
-38.61124647333137,
2.402574445464815,
857.1523614032961,
946.7500000000001,
1036.347638596704,
-0.18927412431307927,
915.4000000000001,
946.7500000000001,
919.2873462348214,
47.08199039863818,
69563207
],
[
895,
906,
891,
901,
270509,
59.29645577566117,
-35.54802649260387,
-37.99860247718587,
2.4505759845820023,
857.6310979362773,
940.3000000000001,
1022.9689020637228,
-0.1758351633813096,
906.6000000000001,
940.3000000000001,
915.6298769878572,
44.79041965587831,
69833716
],
[
890,
904,
869,
870,
600883,
54.52410793880228,
-37.09825547218327,
-37.81853307618535,
0.7202776040020851,
853.4245431011886,
932.8000000000001,
1012.1754568988115,
-0.17018751479161967,
896,
932.8000000000001,
906.5039015902857,
44.09110396617272,
69232833
],
[
861,
885,
861,
868,
354611,
54.22091215420951,
-38.04959435393698,
-37.864745331735676,
-0.1848490222013055,
849.0420483914118,
926,
1002.9579516085882,
-0.16621587820429426,
888.2,
926,
898.8031212722286,
42.6560251114461,
68878222
],
[
868,
881,
864,
874,
240162,
55.02884373083065,
-37.88269924016652,
-37.86833611342185,
-0.01436312674466933,
851.7804427601023,
918.8000000000001,
985.8195572398978,
-0.1458849744011705,
881.4000000000001,
918.8000000000001,
893.842497017783,
40.82345188919995,
69118384
],
[
877,
964,
875,
900,
1519921,
58.45081775556461,
-35.2461552138202,
-37.34389993350152,
2.097744719681316,
859.5263659928687,
913.6,
967.6736340071313,
-0.11837485553224894,
882.6000000000001,
913.6,
895.0739976142264,
44.33606246854281,
70638305
],
[
898,
911,
872,
885,
385479,
55.8122121227679,
-33.97540242720902,
-36.67020043224302,
2.694798005034002,
862.0126232135201,
909.1,
956.18737678648,
-0.10359119301832564,
879.4000000000001,
909.1,
893.0591980913812,
43.954915149361184,
70252826
],
[
910,
1000,
891,
911,
1143813,
59.24634598626823,
-30.518540244796213,
-35.43986839475366,
4.921328149957446,
863.1687112989586,
907.5,
951.8312887010414,
-0.09769980980945772,
887.6000000000001,
907.5,
896.647358473105,
49.02956406726396,
71396639
]
] |
no news data
|
0
|
[
[
1888,
1892,
1877,
1889,
11492,
36.811734873365545,
-40.005269198872156,
-45.07022791044288,
5.064958711570725,
1818.5302886319525,
1919.1499999999999,
2019.7697113680472,
-0.10485862112711078,
1882.2,
1919.1499999999999,
1889.000264424845,
45.346378843374026,
-68030
],
[
1914,
1980,
1872,
1877,
35628,
34.56310391411227,
-38.541072046481986,
-43.7643967376507,
5.223324691168713,
1816.687120504805,
1913.6499999999999,
2010.6128794951946,
-0.10133815430741755,
1885.6000000000001,
1913.6499999999999,
1886.6002115398762,
49.82163749741874,
-103658
],
[
1877,
1907,
1872,
1880,
4630,
35.62185783558772,
-36.71537829977751,
-42.35459305007606,
5.6392147502985495,
1816.8517966317334,
1908.25,
1999.6482033682666,
-0.09579269316731734,
1881.6000000000001,
1908.25,
1885.280169231901,
48.76294910474598,
-99028
],
[
1898,
1898,
1838,
1850,
27776,
30.33600143576649,
-37.25974498484061,
-41.33562343702897,
4.075878452188363,
1814.5828585113875,
1901.35,
1988.1171414886123,
-0.09126898413086747,
1876.6000000000001,
1901.35,
1878.2241353855209,
49.56559559726412,
-126804
],
[
1860,
1860,
1832,
1849,
5318,
30.175265374773122,
-37.34140270123112,
-40.53677928986941,
3.1953765886382897,
1815.092192813581,
1894.3500000000001,
1973.6078071864192,
-0.08367810297613332,
1869,
1894.3500000000001,
1872.3793083084167,
48.02519591174526,
-132122
],
[
1867,
1867,
1821,
1830,
13142,
27.223773498705974,
-38.49550600950033,
-40.12852463379559,
1.6330186242952607,
1814.932668960211,
1886.55,
1958.167331039789,
-0.07592412715251538,
1857.2,
1886.55,
1863.9034466467335,
47.88053906090631,
-145264
],
[
1830,
1847,
1817,
1832,
4990,
28.021864046847213,
-38.801478618434885,
-39.863115430723454,
1.0616368122885689,
1819.6790787547325,
1878.9499999999998,
1938.2209212452672,
-0.0630894076428509,
1848.2,
1878.9499999999998,
1857.522757317387,
46.603357699413,
-140274
],
[
1845,
1850,
1810,
1813,
6105,
25.195114921988207,
-40.114688171093576,
-39.91342997879748,
-0.20125819229609476,
1816.3053437317221,
1872,
1927.6946562682779,
-0.05950283789345926,
1834.8000000000002,
1872,
1848.6182058539098,
46.131689292312075,
-146379
],
[
1831,
1831,
1740,
1782,
38877,
21.40169299049841,
-43.15934308361989,
-40.56261259976196,
-2.5967304838579253,
1801.6002028295368,
1864.85,
1928.099797170463,
-0.06783365650906306,
1821.2000000000003,
1864.85,
1835.294564683128,
49.3365686285755,
-185256
],
[
1799,
1801,
1739,
1799,
32056,
27.819770756927944,
-43.69678675487421,
-41.18944743078441,
-2.5073393240897985,
1794.471922659148,
1858.85,
1923.2280773408518,
-0.06926656517831117,
1811.2,
1858.85,
1828.0356517465025,
50.24109944082011,
-153200
]
] |
no news data
|
0
|
[
[
7340,
7490,
7300,
7470,
57250,
49.93129372492416,
-199.02653409343202,
-331.3960539796375,
132.36951988620547,
6756.243362127668,
7035,
7313.756637872332,
-0.07924851112219822,
7208,
7035,
7177.950655021087,
216.60742156791667,
-216220
],
[
7470,
7510,
7400,
7440,
48034,
48.74942092397788,
-162.2390723267572,
-297.5646576490614,
135.32558532230422,
6727.2846668523825,
7058,
7388.7153331476175,
-0.09371361097977259,
7292,
7058,
7230.36052401687,
208.99260574163694,
-264254
],
[
7440,
7470,
7300,
7390,
57278,
46.76272604276841,
-135.55671256851656,
-265.16306863295245,
129.6063560644359,
6716.572831373664,
7077.5,
7438.427168626336,
-0.10199284171708553,
7368,
7077.5,
7262.288419213496,
206.2074196172343,
-321532
],
[
7630,
8120,
7570,
7860,
440615,
62.31116927702928,
-75.61404651783232,
-227.25326420992843,
151.6392176920961,
6619.389845972156,
7120,
7620.610154027844,
-0.14062082978310228,
7490,
7120,
7381.830735370797,
243.62117535886043,
119083
],
[
7880,
7990,
7700,
7760,
50932,
58.402833680353815,
-35.76592871153662,
-188.95579711025007,
153.18986839871346,
6591.420410709221,
7160.5,
7729.579589290779,
-0.15894967929356302,
7584,
7160.5,
7457.464588296638,
246.93394854751327,
68151
],
[
7760,
7790,
7580,
7710,
57524,
56.49478693615159,
-8.126908450632072,
-152.79001937832646,
144.6631109276944,
6584.66710120445,
7197,
7809.33289879555,
-0.17016337329319164,
7632,
7197,
7507.971670637311,
244.29580936554805,
10627
],
[
7710,
7960,
7580,
7950,
53963,
62.780462778260684,
32.76550808939919,
-115.67891388478134,
148.44442197418053,
6554.100420808818,
7244.5,
7934.899579191182,
-0.19059964916590022,
7734,
7244.5,
7596.37733650985,
253.98896583943747,
64590
],
[
7950,
7950,
7750,
7860,
62357,
59.31929529855965,
57.250842893247864,
-81.09296252917551,
138.34380542242337,
6558.070421997407,
7288.5,
8018.929578002593,
-0.20043344391921333,
7828,
7288.5,
7649.10186920788,
250.1326111366205,
2233
],
[
7860,
7870,
7720,
7780,
43216,
56.345640295675345,
69.40031212255053,
-50.9943075988303,
120.39461972138082,
6577.456981326555,
7327,
8076.543018673445,
-0.2045975211337368,
7812,
7327,
7675.281495366304,
242.98028176971906,
-40983
],
[
7720,
7990,
7720,
7940,
47297,
60.599746193392114,
90.89177306149213,
-22.617091466765814,
113.50886452825794,
6596.621117828521,
7375,
8153.378882171479,
-0.2110857985549773,
7848,
7375,
7728.225196293043,
244.91026164331055,
6314
]
] |
no news data
|
0
|
[
[
512,
533,
500,
500,
172142,
24.1640328486092,
-109.68543832401315,
-93.19943121782711,
-16.486007106186037,
407.8081374820971,
689.8000000000001,
971.791862517903,
-0.8176047043140126,
508.79999999999995,
689.8000000000001,
560.4822360958008,
64.86717831360983,
3478085
],
[
500,
513,
465,
474,
698252,
22.401492190876905,
-110.85828340097703,
-96.73120165445711,
-14.12708174651992,
388.405193509286,
668.75,
949.0948064907141,
-0.8384143745516682,
496.40000000000003,
668.75,
543.1857888766406,
63.6623798626377,
2779833
],
[
475,
495,
464,
493,
378275,
26.614065683980897,
-108.99816733989769,
-99.18459479154524,
-9.813572548352454,
376.26652604532774,
649.75,
923.2334739546723,
-0.841811385778137,
495.8,
649.75,
533.1486311013125,
61.32935272959215,
3158108
],
[
493,
498,
478,
484,
156448,
25.89690644063896,
-107.01661581238659,
-100.75099899571352,
-6.265616816673074,
366.78619515635046,
630.95,
895.1138048436496,
-0.8373525789480928,
492.6000000000001,
630.95,
523.31890488105,
58.377256106049856,
3001660
],
[
474,
487,
455,
459,
219468,
23.965090967082215,
-106.23885759781365,
-101.84857071613355,
-4.3902868816800975,
355.7257832275422,
612.1500000000002,
868.5742167724582,
-0.8377822977128412,
482.00000000000006,
612.1500000000002,
510.45512390484004,
56.49316638418915,
2782192
],
[
475,
475,
437,
440,
309991,
22.58611240848732,
-105.93447315508206,
-102.66575120392326,
-3.2687219511587955,
343.0021119282952,
594.0500000000001,
845.0978880717049,
-0.8452079389671066,
470.00000000000006,
594.0500000000001,
496.36409912387205,
55.17222592817564,
2472201
],
[
450,
470,
397,
418,
474380,
21.07401593998401,
-106.24375060701504,
-103.38135108454162,
-2.8623995224734244,
330.7517041846171,
575.35,
819.948295815383,
-0.850259132060078,
458.80000000000007,
575.35,
480.6912792990977,
56.445638361877386,
1997821
],
[
422,
451,
395,
419,
644448,
21.33182554211127,
-105.19553492853504,
-103.7441878533403,
-1.4513470751947324,
325.28583045906066,
556.65,
788.0141695409393,
-0.8312734017459421,
444.00000000000006,
556.65,
468.35302343927816,
56.413807050314716,
2642269
],
[
423,
544,
423,
544,
3871950,
45.35860484464656,
-93.20396384222124,
-101.6361430511165,
8.432179208895263,
342.83753639061115,
543.85,
744.8624636093889,
-0.7392202394387749,
456.00000000000006,
543.85,
483.4824187514226,
61.3128208324351,
6514219
],
[
610,
620,
470,
479,
9243449,
38.733780063049885,
-87.93189004135183,
-98.89529244916358,
10.963402407811742,
355.0299231251372,
529.75,
704.4700768748628,
-0.6596321920712139,
460.00000000000006,
529.75,
482.5859350011381,
67.64761934440402,
-2729230
]
] |
no news data
|
0
|
[
[
608,
615,
597,
605,
20280,
51.16222709787923,
-10.482091268240083,
-17.01025206442511,
6.528160796185027,
567.0376076659071,
589.15,
611.2623923340929,
-0.07506540722767674,
598.6,
589.15,
596.4977324144209,
30.923016986313414,
254950
],
[
602,
608,
585,
597,
36653,
46.80472399312174,
-9.61623401568761,
-15.53144845467761,
5.9152144389900005,
567.0085025116041,
589.25,
611.4914974883959,
-0.07549086971029582,
600.6,
589.25,
596.5981859315367,
30.357087201576743,
218297
],
[
596,
610,
596,
603,
40745,
50.22857078430314,
-8.349636635303796,
-14.095086090802848,
5.7454494554990525,
566.7179856675424,
589.75,
612.7820143324576,
-0.07810772134788506,
602.4000000000001,
589.75,
597.8785487452294,
29.18872383003555,
259042
],
[
611,
611,
596,
598,
11258,
47.48568692768178,
-7.660996104971218,
-12.808268093636523,
5.147271988665304,
567.6731139213549,
590.5999999999999,
613.5268860786449,
-0.07763930267065697,
602.2,
590.5999999999999,
597.9028389961835,
28.175243556461584,
247784
],
[
600,
600,
567,
577,
86729,
38.080052239526225,
-8.709371802232454,
-11.98848883535571,
3.2791170331232564,
567.0545394923168,
590.4000000000001,
613.7454605076833,
-0.07908353830516002,
596,
590.4000000000001,
593.7222711969468,
28.51986901671433,
161055
],
[
577,
577,
547,
551,
217453,
30.124302422347778,
-11.50557074678477,
-11.891905217641522,
0.38633447085675243,
560.486617895227,
589.15,
617.8133821047729,
-0.09730419113900687,
585.2,
589.15,
585.1778169575575,
28.625592658377595,
-56398
],
[
556,
567,
538,
540,
62845,
27.506026237686935,
-14.44270016776693,
-12.402064207666605,
-2.0406359601003246,
551.4576551518942,
587.3,
623.1423448481057,
-0.12205804477475148,
573.8,
587.3,
576.1422535660461,
28.652336039922055,
-119243
],
[
545,
554,
534,
541,
46988,
28.117689620385327,
-16.499508686567538,
-13.221553103446793,
-3.277955583120745,
545.6286663935202,
586.05,
626.4713336064797,
-0.13794499993679626,
561.4,
586.05,
569.1138028528369,
28.034312037070478,
-72255
],
[
546,
548,
531,
543,
21007,
29.400686885454036,
-17.76339560372969,
-14.129921603503373,
-3.633474000226318,
539.3927009340746,
582.8499999999999,
626.3072990659252,
-0.14912001052046095,
550.4,
582.8499999999999,
563.8910422822695,
27.246146891565445,
-51248
],
[
526,
546,
526,
545,
16261,
30.732122792111287,
-18.391644378101887,
-14.982266158423077,
-3.4093782196788105,
534.3137690198413,
580.0999999999999,
625.8862309801585,
-0.15785633849391012,
544,
580.0999999999999,
560.1128338258156,
26.728564970739342,
-34987
]
] |
no news data
|
0
|
[
[
87800,
91400,
87500,
91400,
49423,
61.1121498314133,
1275.6721982136223,
773.1904351607227,
502.4817630528996,
79950.07332507044,
85145,
90339.92667492956,
-0.12202540783204097,
88080,
85145,
87419.26755538622,
1947.355371916368,
-44330
],
[
92400,
92500,
89900,
91600,
28592,
61.66706650045927,
1555.2191423823679,
929.5961766050518,
625.622965777316,
80088.41373235549,
85670,
91251.58626764451,
-0.13030433681906176,
88980,
85670,
88255.41404430899,
1993.9728453509133,
-15738
],
[
91800,
91900,
90400,
90800,
11107,
58.09594728847799,
1692.6964445956837,
1082.2162302031784,
610.4802143925053,
80559.71062786788,
86155,
91750.28937213212,
-0.12988890655521132,
89680,
86155,
88764.33123544719,
1958.6890706829909,
-26845
],
[
90800,
91500,
90000,
90300,
13713,
55.91645474524796,
1741.2305537987704,
1214.019094922297,
527.2114588764734,
81064.10170661806,
86575,
92085.89829338194,
-0.12730922999438488,
90260,
86575,
89071.46498835775,
1925.925565634206,
-40558
],
[
93200,
95000,
92000,
94000,
18375,
66.06266195631805,
2054.569464954475,
1382.1291689287327,
672.4402960257421,
81241.83796631705,
87190,
93138.16203368295,
-0.13644138166493752,
91620,
87190,
90057.1719906862,
2124.073739517477,
-22183
],
[
94200,
95000,
93100,
93500,
13115,
63.921606775019484,
2236.7629769430787,
1553.055930531602,
683.7070464114768,
81477.49881341643,
87715,
93952.50118658357,
-0.14222199593190604,
92040,
87715,
90745.73759254896,
2108.0684724090856,
-35298
],
[
93500,
93500,
90800,
91500,
17271,
56.09077480853219,
2194.4728455729783,
1681.3393135398774,
513.1335320331009,
82099.99302893397,
88140,
94180.00697106603,
-0.13705484390891837,
92020,
88140,
90896.59007403917,
2150.3492958084366,
-52569
],
[
91300,
91400,
90000,
91000,
11598,
54.29982528372453,
2096.445274322061,
1764.3605056963142,
332.0847686257466,
82631.24726755293,
88485,
94338.75273244707,
-0.13231062287273712,
92060,
88485,
90917.27205923134,
2103.8957746792626,
-64167
],
[
91100,
91100,
89000,
89400,
12676,
48.917266860212465,
1868.1166042614059,
1785.1117254093328,
83.00487885207303,
82770.49248265887,
88600,
94429.50751734113,
-0.13159159181356955,
91880,
88600,
90613.81764738508,
2103.6175050593156,
-76843
],
[
88900,
92000,
88900,
91200,
9304,
54.39431445050137,
1811.5272860741534,
1790.3948375422972,
21.1324485318562,
83054.95682050604,
88860,
94665.04317949396,
-0.13065593471739737,
91320,
88860,
90731.05411790806,
2174.7876832693646,
-67539
]
] |
no news data
|
0
|
[
[
83300,
83300,
76800,
80000,
35759,
65.37259219315162,
7478.56491674704,
5671.163630702959,
1807.4012860440807,
45544.698187743445,
67040,
88535.30181225656,
-0.6412679538262696,
82120,
67040,
77240.85474248405,
4107.669514822296,
399712
],
[
80000,
82200,
77500,
79000,
17631,
63.48757457400795,
7250.645448984069,
5987.0599943591815,
1263.5854546248875,
47081.868490947556,
68290,
89498.13150905244,
-0.621119681038291,
82320,
68290,
77592.68379398723,
4149.9788351921325,
382081
],
[
79000,
79800,
74700,
75000,
27520,
56.472943897203585,
6670.35930815569,
6123.719857118484,
546.6394510372065,
49424.697370710666,
69425,
89425.30262928933,
-0.5761700433356668,
81120,
69425,
77074.14703518979,
4217.837489821266,
354561
],
[
75000,
78300,
75000,
77000,
14670,
58.91711548122508,
6299.2478381829715,
6158.825453331382,
140.4223848515894,
51467.42794499837,
70525,
89582.57205500163,
-0.5404486935129849,
78880,
70525,
77059.31762815182,
4152.277669119747,
369231
],
[
79700,
81700,
77300,
79000,
21652,
61.25982609320348,
6096.24884788318,
6146.310132241742,
-50.06128435856226,
53625.44907837451,
71690,
89754.55092162549,
-0.5039629215127769,
78000,
71690,
77447.45410252147,
4191.40069275405,
390883
],
[
79000,
80000,
78100,
79800,
19462,
62.18863160828474,
5931.548797387528,
6103.357865270899,
-171.80906788337143,
55846.672738085865,
72835,
89823.32726191414,
-0.4664880143314103,
77960,
72835,
77917.96328201718,
4027.72921470019,
410345
],
[
78900,
79000,
75100,
76500,
29380,
56.202733819026264,
5471.666435348045,
5977.019579286329,
-505.3531439382841,
58141.562457013046,
73745,
89348.43754298695,
-0.42317275864091003,
77460,
73745,
77634.37062561375,
4075.7485565073193,
380965
],
[
76500,
76800,
73900,
74200,
42684,
52.41587010813358,
4865.528784914306,
5754.721420411925,
-889.1926354976185,
60255.893282359364,
74455,
88654.10671764064,
-0.3814144575284571,
77300,
74455,
76947.496500491,
3991.766516756797,
338281
],
[
74100,
75500,
73000,
74900,
15586,
53.444011106138774,
4391.0274487065035,
5481.9826260708405,
-1090.955177364337,
61963.532014920565,
75060,
88156.46798507943,
-0.348959978286156,
76880,
75060,
76537.9972003928,
3885.211765559883,
353867
],
[
74900,
76200,
73400,
73900,
15944,
51.72462068514951,
3889.4548639430577,
5163.477073645285,
-1274.022209702227,
63271.40088247039,
75505,
87738.59911752961,
-0.32404739070338673,
75860,
75505,
76010.39776031424,
3807.696639448463,
337923
]
] |
no news data
|
0
|
[
[
24100,
25200,
24100,
24600,
1444693,
80.6721945633856,
3171.3548995228302,
2170.34303561295,
1001.01186390988,
7849.136231603377,
17998,
28146.863768396623,
-1.1277768383594424,
25010,
17998,
22838.689775394523,
1807.461153751403,
68160454
],
[
25250,
25250,
23600,
24000,
1463791,
76.61931256672437,
3115.1276062128927,
2359.299949732939,
755.8276564799539,
8300.726491111487,
18533.5,
28766.273508888513,
-1.1042462037811005,
25200,
18533.5,
23070.95182031562,
1796.2139284834457,
66696663
],
[
24950,
24950,
23600,
24150,
1150094,
76.93133600848235,
3047.540665799548,
2496.9480929462607,
550.5925728532875,
8926.949935938397,
19095,
29263.0500640616,
-1.0649960789800053,
24820,
19095,
23286.761456252494,
1764.3415050203423,
67846757
],
[
24300,
24350,
22250,
23150,
1161544,
70.20481828467979,
2880.086046777131,
2573.575683712435,
306.51036306469587,
9694.367943705567,
19599.5,
29504.63205629443,
-1.0107535453755894,
24230,
19599.5,
23259.409165001995,
1788.3171118046037,
66685213
],
[
22900,
22950,
21700,
22000,
2057855,
63.345437963344686,
2624.330022793445,
2583.726551528637,
40.60347126480792,
10599.473043758859,
20049.5,
29499.52695624114,
-0.9426695883928419,
23580,
20049.5,
23007.527332001595,
1764.1516038185607,
64627358
],
[
21650,
22450,
21300,
21450,
2747048,
60.31042942720939,
2350.1698328028833,
2537.0152077834864,
-186.84537498060308,
11657.938159304353,
20482,
29306.06184069565,
-0.8616406445362415,
22950,
20482,
22696.021865601277,
1720.283632117235,
61880310
],
[
21600,
21950,
21250,
21800,
1577365,
61.57219926632225,
2136.509628875203,
2456.91409200183,
-320.404463126627,
12888.442056578348,
20935,
28981.557943421652,
-0.7687182176662672,
22510,
20935,
22516.817492481023,
1647.4062298231468,
63457675
],
[
22200,
22200,
20400,
20550,
2172383,
54.863836118442144,
1845.0492454119158,
2334.541122683847,
-489.4918772719311,
14089.674209126657,
21297.5,
28505.325790873343,
-0.6768705989785978,
21790,
21297.5,
22123.45399398482,
1658.3057848357794,
61285292
],
[
20350,
20800,
19700,
20100,
1617529,
52.64033315974595,
1559.773455001512,
2179.58758914738,
-619.8141341458681,
15269.214517468476,
21609.5,
27949.785482531523,
-0.5868053849030772,
21180,
21609.5,
21718.763195187854,
1618.4268002046524,
59667763
],
[
20050,
20950,
19900,
20600,
1015951,
54.83079726159071,
1358.3776254206932,
2015.345596402043,
-656.9679709813497,
16270.753165578644,
21879.5,
27488.246834421356,
-0.5126942420458745,
20900,
21879.5,
21495.010556150282,
1577.8248859043201,
60683714
]
] |
no news data
|
0
|
[
[
1032000,
1042000,
1027000,
1040000,
64283,
56.365945683429125,
-2747.4842135178624,
-9076.440666311546,
6328.956452793684,
994780.4526122805,
1022200,
1049619.5473877194,
-0.05364810680438162,
1037800,
1022200,
1031666.7647692867,
18098.062706308425,
181962
],
[
1034000,
1040000,
1032000,
1036000,
49282,
53.72903397763638,
-2053.370520824101,
-7671.826637214057,
5618.456116389956,
994697.9304002445,
1022800,
1050902.0695997553,
-0.05495125068391748,
1036800,
1022800,
1032533.4118154295,
17376.77251300068,
132680
],
[
1029000,
1034000,
1019000,
1020000,
72067,
44.71746103673148,
-2762.5022941172356,
-6689.961768594693,
3927.4594744774577,
994772.8506470209,
1022850,
1050927.1493529791,
-0.05489983742089094,
1034000,
1022850,
1030026.7294523437,
17349.86019064349,
60613
],
[
1023000,
1030000,
1018000,
1021000,
51269,
45.33458009559075,
-3206.8362783882767,
-5993.336670553411,
2786.500392165134,
995091.5722149734,
1023050,
1051008.4277850266,
-0.05465701145599259,
1031000,
1023050,
1028221.383561875,
16967.72731988324,
111882
],
[
1026000,
1031000,
1017000,
1026000,
51488,
48.434125842851714,
-3119.5556532059563,
-5418.580467083921,
2299.0248138779643,
995044.0937739362,
1022850,
1050655.9062260638,
-0.054369470061228616,
1028600,
1022850,
1027777.1068495,
16755.746797034437,
163370
],
[
1021000,
1047000,
1021000,
1036000,
82937,
54.046177773482256,
-2217.9021075137425,
-4778.444795169885,
2560.5426876561423,
994893.4683843293,
1023150,
1051406.5316156705,
-0.05523438716839289,
1027800,
1023150,
1029421.6854796,
17416.050597246263,
246307
],
[
1039000,
1046000,
1034000,
1046000,
71320,
58.86713164121776,
-688.4823539656354,
-3960.452306929035,
3271.9699529633995,
994549.1630905083,
1024500,
1054450.8369094918,
-0.05846917893507417,
1029800,
1024500,
1032737.34838368,
17029.189840300103,
317627
],
[
1045000,
1046000,
1021000,
1022000,
78410,
46.31019118534643,
-1396.9029760693666,
-3447.742440757101,
2050.8394646877346,
994699.1110852076,
1024600,
1054500.8889147926,
-0.05836597484831643,
1030200,
1024600,
1030589.8787069441,
17598.53342313581,
239217
],
[
1010000,
1015000,
982000,
1000000,
94936,
38.25470220362689,
-3691.0000107536325,
-3496.3939547564078,
-194.60605599722476,
992590.9835271861,
1024000,
1055409.016472814,
-0.06134573529846466,
1026000,
1024000,
1024471.9029655553,
19198.63817862611,
144281
],
[
1004000,
1010000,
999000,
1003000,
59947,
39.79267247777659,
-5206.990564870881,
-3838.513276779303,
-1368.477288091578,
992987.9782923567,
1024100,
1055212.0217076433,
-0.06075973382998397,
1021400,
1024100,
1020177.5223724443,
18613.021165867103,
204228
]
] |
no news data
|
0
|
[
[
5300,
5310,
5210,
5270,
34597,
59.961089620808934,
61.90523147509248,
32.01123743629881,
29.893994038793664,
4789.609727773322,
5054.25,
5318.890272226678,
-0.10471989799739924,
5202,
5054.25,
5164.02115852394,
139.57196737049662,
4029793
],
[
5270,
5340,
5170,
5300,
55141,
61.59351831865747,
70.24900264815096,
39.658790478669246,
30.590212169481717,
4800.342024820516,
5074.75,
5349.157975179484,
-0.1081464013712929,
5240,
5074.75,
5191.216926819153,
141.745398272604,
4084934
],
[
5230,
5390,
5160,
5160,
88361,
51.11916565641953,
64.81749570227657,
44.69053152339072,
20.126964178885856,
4834.938528717529,
5090.25,
5345.561471282471,
-0.100313922216972,
5242,
5090.25,
5184.973541455322,
148.04929839598944,
3996573
],
[
5200,
5300,
5200,
5270,
35369,
57.26802400551041,
68.59830939764834,
49.47208709824224,
19.126222299406095,
4870.46455280905,
5111.25,
5352.03544719095,
-0.09421783211189061,
5262,
5111.25,
5201.9788331642585,
147.47434851056164,
4031942
],
[
5320,
5370,
5300,
5320,
59880,
59.74669790278652,
74.76734224276697,
54.53113812714719,
20.236204115619785,
4907.017797871409,
5134.25,
5361.482202128591,
-0.08851622033543005,
5264,
5134.25,
5225.583066531407,
144.08332361695008,
4091822
],
[
5330,
5330,
5200,
5280,
38394,
56.90304493925738,
75.5576974092528,
58.736449983568306,
16.82124742568449,
4911.933521912047,
5145.25,
5378.566478087953,
-0.09069198895600926,
5266,
5145.25,
5236.466453225125,
143.07737193002507,
4053428
],
[
5280,
5300,
5160,
5230,
48836,
53.4767674680018,
71.32726117320362,
61.25461222149537,
10.072648951708253,
4912.421170210929,
5148.75,
5385.078829789071,
-0.09180046799284147,
5252,
5148.75,
5235.1731625801,
142.857559649309,
4004592
],
[
5280,
5280,
5190,
5230,
10810,
53.4767674680018,
67.19997054754367,
62.44368388670503,
4.75628666083864,
4916.478262161394,
5154.75,
5393.021737838606,
-0.09244744666127591,
5266,
5154.75,
5234.13853006408,
139.08201967435835,
4004592
],
[
5230,
5290,
5010,
5030,
85190,
41.80062978963622,
47.24611070638639,
59.4041692506413,
-12.158058544254914,
4909.66577696982,
5152.25,
5394.83422303018,
-0.09416632462717438,
5218,
5152.25,
5193.310824051265,
149.14758969761849,
3919402
],
[
5030,
5190,
5010,
5120,
19948,
47.36951921128644,
38.253814697429334,
55.17409833999891,
-16.92028364256958,
4920.45680567522,
5156.75,
5393.04319432478,
-0.09164423108538533,
5178,
5156.75,
5178.648659241012,
151.35133329064575,
3939350
]
] |
no news data
|
0
|
[
[
37800,
38350,
37800,
38200,
16662,
51.49886262239561,
-182.23301621079008,
-424.45870720800525,
242.22569099721517,
35327.54053069025,
37320,
39312.45946930975,
-0.10677703479687853,
37620,
37320,
37404.045466914016,
1119.9998006763985,
-117665
],
[
38200,
38300,
37200,
37600,
21789,
47.22465467991722,
-149.01830553995387,
-369.370626874395,
220.35232133444111,
35336.11510935918,
37332.5,
39328.88489064082,
-0.10695157788205004,
37660,
37332.5,
37443.23637353121,
1118.5712434852273,
-139454
],
[
37400,
37700,
37000,
37350,
20306,
45.52906719030851,
-141.24018970906764,
-323.74453944132955,
182.50434973226191,
35333.37156864939,
37292.5,
39251.62843135061,
-0.10506822719584963,
37680,
37292.5,
37424.589098824974,
1088.6732975219968,
-159760
],
[
37550,
38950,
37500,
38100,
39753,
51.19091296303321,
-73.70758967394067,
-273.7371494878518,
200.02955981391113,
35331.678432108645,
37295,
39258.321567891355,
-0.10528604734636572,
37810,
37295,
37559.671279059985,
1125.1966334132828,
-120007
],
[
37250,
37800,
36450,
36850,
17377,
43.14216089524551,
-119.67256013445876,
-242.9242316171732,
123.25167148271444,
35299.13125328125,
37272.5,
39245.86874671875,
-0.10588872475518134,
37620,
37272.5,
37417.73702324799,
1162.682588169477,
-137384
],
[
36700,
36900,
36450,
36800,
10195,
42.851925290610716,
-158.30981550798606,
-226.0013483953358,
67.69153288734975,
35287.20427293223,
37190,
39092.79572706777,
-0.10232835316309613,
37340,
37190,
37294.18961859839,
1111.7766890145144,
-147579
],
[
36550,
36750,
35150,
35850,
24973,
37.666941152432074,
-262.5605447549533,
-233.3131876672593,
-29.247357087693985,
35225.0068058204,
37037.5,
38849.9931941796,
-0.09787340906808517,
36990,
37037.5,
37005.351694878715,
1150.2212112277634,
-172552
],
[
36250,
36250,
35450,
35900,
11185,
38.09151996383995,
-337.2577195808699,
-254.10209404998142,
-83.15562553088847,
35188.12199155738,
36900,
38611.87800844262,
-0.09278471590474895,
36700,
36900,
36784.281355902975,
1125.2054104257804,
-161367
],
[
35900,
35900,
35100,
35300,
8805,
35.00978522843591,
-439.8010021985465,
-291.24187567969443,
-148.55912651885205,
34993.55990787157,
36765,
38536.44009212843,
-0.09636557008722602,
36140,
36765,
36487.42508472238,
1101.9764525382247,
-170172
],
[
35400,
35950,
34950,
35350,
9801,
35.478249559487665,
-511.14059966597415,
-335.22162047695036,
-175.9189791890238,
34850.465861574914,
36720,
38589.534138425086,
-0.10182647812772799,
35840,
36720,
36259.940067777905,
1094.6924202140658,
-160371
]
] |
no news data
|
0
|
[
[
1695,
1699,
1672,
1689,
859003,
44.89490851493892,
-14.809028961910371,
-27.39560192194832,
12.586572960037948,
1615.8590768371741,
1661.8000000000002,
1707.7409231628262,
-0.05529055621955233,
1682.8,
1661.8000000000002,
1673.2681243260495,
34.66478944992362,
-1767771
],
[
1681,
1693,
1673,
1676,
706833,
42.16438246410755,
-13.334770622639553,
-24.58343566208657,
11.248665039447015,
1616.0860913222155,
1661.45,
1706.8139086777846,
-0.05460761223965162,
1688,
1661.45,
1673.8144994608397,
33.61730448921479,
-2474604
],
[
1700,
1730,
1662,
1669,
1823572,
40.727962959739344,
-12.58616627565948,
-22.18398178480115,
9.597815509141672,
1616.545569378135,
1662.0000000000002,
1707.4544306218654,
-0.05469847246915184,
1684.8,
1662.0000000000002,
1672.8515995686719,
36.07321131141373,
-4298176
],
[
1661,
1685,
1661,
1680,
630537,
43.95885100170819,
-10.978727926593365,
-19.942931013159594,
8.96420308656623,
1616.4370858878133,
1662.4000000000003,
1708.3629141121874,
-0.05529705740157246,
1681.8,
1662.4000000000003,
1674.2812796549376,
35.21083907488418,
-3667639
],
[
1655,
1676,
1654,
1658,
756460,
39.340122419724295,
-11.349210953090505,
-18.224187001145776,
6.87497604805527,
1616.0004853699531,
1661.95,
1707.899514630047,
-0.055295904967113216,
1674.4,
1661.95,
1671.0250237239502,
34.55292199810673,
-4424099
],
[
1670,
1672,
1628,
1628,
1116533,
34.08143623284656,
-13.903302088344844,
-17.36001001858559,
3.4567079302407464,
1612.8026316543894,
1658.7000000000005,
1704.5973683456116,
-0.055341373781408416,
1662.1999999999998,
1658.7000000000005,
1662.4200189791604,
35.227713283956255,
-5540632
],
[
1635,
1642,
1612,
1618,
722110,
32.52092168348219,
-16.543649250286535,
-17.19673786492578,
0.6530886146392447,
1607.122663974764,
1656.0500000000004,
1704.9773360252368,
-0.05908920144347862,
1650.6,
1656.0500000000004,
1653.5360151833283,
34.8543051922451,
-6262742
],
[
1618,
1630,
1611,
1620,
777797,
33.17990091616942,
-18.264221536705236,
-17.410234599281672,
-0.8539869374235636,
1603.0688844025506,
1654.5500000000004,
1706.0311155974503,
-0.062229748992112456,
1640.8000000000002,
1654.5500000000004,
1646.8288121466628,
33.72185482137045,
-5484945
],
[
1625,
1625,
1584,
1596,
806743,
29.461749678718327,
-21.31863889459214,
-18.191915458343768,
-3.1267234362483727,
1593.67360303077,
1651.0000000000005,
1708.326396969231,
-0.06944445423286548,
1624.0000000000002,
1651.0000000000005,
1636.6630497173303,
34.241722334129705,
-6291688
],
[
1598,
1610,
1590,
1603,
689406,
31.860165723320556,
-22.91034891692948,
-19.13560215006091,
-3.7747467668685672,
1588.1474773140712,
1649.2000000000005,
1710.2525226859298,
-0.0740389554765089,
1613,
1649.2000000000005,
1629.9304397738642,
33.22445645312044,
-5602282
]
] |
no news data
|
0
|
[
[
2830,
2830,
2665,
2800,
620482,
71.40876638919678,
142.88498442864648,
56.890152621479785,
85.99483180716669,
1729.7691445315718,
2279.25,
2828.730855468428,
-0.48215935546204075,
2645,
2279.25,
2545.3156800006714,
186.7566825789623,
-2593606
],
[
2800,
2945,
2680,
2720,
576471,
66.5603668931429,
151.61858366673096,
75.83583883053002,
75.78274483620093,
1733.4129453595515,
2310,
2886.5870546404485,
-0.49920957111727143,
2744,
2310,
2580.2525440005375,
192.34549096617928,
-3170077
],
[
2740,
2745,
2560,
2625,
286825,
61.2427183784368,
149.15495248669185,
90.4996615617624,
58.65529092492946,
1754.9453682044712,
2337.25,
2919.5546317955286,
-0.49828185414100223,
2806,
2337.25,
2589.20203520043,
191.82081304002364,
-3456902
],
[
2625,
2625,
2540,
2555,
168814,
57.591629496532384,
139.9409399953597,
100.38791724848186,
39.55302274687786,
1777.6903962088786,
2358.75,
2939.8096037911214,
-0.4926843487365099,
2716,
2358.75,
2582.361628160344,
184.19075496573626,
-3625716
],
[
2470,
2530,
2445,
2465,
182426,
53.20015844167592,
123.94772861331467,
105.09987952144843,
18.847849091866237,
1806.5858961990348,
2376.75,
2946.914103800965,
-0.47978466713029577,
2633,
2376.75,
2558.8893025282755,
178.89141532532653,
-3808142
],
[
2465,
2495,
2400,
2495,
120850,
54.44705533470113,
112.39808746084827,
106.5595211093284,
5.838566351519873,
1839.4863461939951,
2396.5,
2953.513653806005,
-0.46485595977968286,
2572,
2396.5,
2546.1114420226204,
172.8991713735175,
-3687292
],
[
2465,
2465,
2365,
2430,
126564,
51.2603320034802,
96.88314823927703,
104.62424653531814,
-7.741098296041102,
1875.4420888143418,
2413.5,
2951.557911185658,
-0.4458735539139492,
2514,
2413.5,
2522.8891536180963,
169.8349448468377,
-3813856
],
[
2415,
2435,
2330,
2430,
64551,
51.2603320034802,
83.6234876156609,
100.42409475138669,
-16.800607135725784,
1900.7914555723764,
2426.5,
2952.2085444276236,
-0.4333060329096423,
2475,
2426.5,
2504.311322894477,
165.20387735777786,
-3813856
],
[
2465,
2465,
2355,
2360,
93957,
47.76840801788962,
66.69784481806255,
93.67884476472186,
-26.98099994665931,
1919.2586656504554,
2434.75,
2950.2413343495446,
-0.4234449814966995,
2436,
2434.75,
2475.449058315582,
161.26074326079373,
-3907813
],
[
2355,
2400,
2285,
2335,
72638,
46.54880482382339,
50.68262217244455,
85.07960024626641,
-34.396978073821856,
1935.5033284902484,
2441.5,
2947.4966715097516,
-0.4144965566330138,
2410,
2441.5,
2447.359246652466,
157.95640445645134,
-3980451
]
] |
no news data
|
0
|
[
[
99600,
100200,
97300,
97600,
482949,
63.30043927990779,
1576.939073532907,
1155.5540633794972,
421.3850101534099,
87376.1850237913,
94710,
102043.8149762087,
-0.15486886234206942,
98120,
94710,
97330.65078831314,
3502.8705157009567,
3865012
],
[
98000,
100500,
98000,
100200,
530200,
66.21017629907674,
1731.534307139751,
1270.7501121315481,
460.7841950082029,
88731.44001659282,
95390,
102048.55998340718,
-0.13960708634882432,
99140,
95390,
97904.52063065051,
3459.8083360080313,
4395212
],
[
103000,
118800,
101700,
115000,
4499169,
77.261730086276,
3013.5501248415385,
1619.3101146735462,
1394.2400101679923,
86438.35986487182,
96740,
107041.64013512818,
-0.21297581424701637,
102780,
96740,
101323.61650452041,
4541.250597721743,
8894381
],
[
112000,
112100,
106500,
106900,
1692488,
64.77490116205836,
3337.4821743247885,
1962.9445266037949,
1374.5376477209936,
87058.1086051266,
97635,
108211.8913948734,
-0.21666188139239817,
103760,
97635,
102438.89320361633,
4824.0184121701905,
7201893
],
[
108000,
108000,
104700,
106500,
742566,
64.22290339118221,
3521.3322737851704,
2274.62207604007,
1246.7101977451002,
87360.32499761973,
98340,
109319.67500238027,
-0.2233002847748683,
105240,
98340,
103251.11456289307,
4715.1599541580335,
6459327
],
[
106100,
107600,
105100,
105400,
425249,
62.641970791847776,
3537.495944031529,
2527.196849638362,
1010.2990943931668,
87669.77761854907,
98900,
110130.22238145093,
-0.2271025759646296,
106800,
98900,
103680.89165031446,
4556.934243146746,
6034078
],
[
106000,
109600,
105900,
109000,
1435900,
65.6243877525098,
3797.025931329583,
2781.162665976606,
1015.8632653529767,
87780.93284932539,
99640,
111499.06715067461,
-0.23803828082446035,
108560,
99640,
104744.71332025157,
4531.438940064835,
7469978
],
[
108500,
113000,
108300,
109500,
907306,
66.03001945308523,
3996.976480565034,
3024.3254288942917,
972.6510516707422,
88173.24561434877,
100440,
112706.75438565123,
-0.24426034220731252,
107460,
100440,
105695.77065620126,
4543.479015774489,
8377284
],
[
110200,
110900,
105500,
107100,
591209,
62.233945188923165,
3916.6303128086,
3202.786405677153,
713.8439071314469,
88531.09812494548,
100980,
113428.90187505452,
-0.2465617325223712,
107500,
100980,
105976.61652496102,
4604.659086076311,
7786075
],
[
107800,
109800,
106500,
108800,
542378,
63.820580908881226,
3944.6596080101444,
3351.1610461437517,
593.4985618663927,
89055.67325750487,
101660,
114264.32674249513,
-0.24797022904771068,
107960,
101660,
106541.29321996882,
4511.469151356574,
8328453
]
] |
no news data
|
0
|
[
[
8780,
8880,
8650,
8870,
99682,
74.10862821494294,
147.7516029700255,
44.84255736090482,
102.90904560912067,
7478.156054853472,
8161.5,
8844.843945146527,
-0.1674554788081916,
8668,
8161.5,
8504.397640121266,
272.4972884383594,
992706
],
[
8870,
9000,
8780,
8880,
148961,
74.2678233833193,
172.69016040776842,
70.41207797027755,
102.27808243749087,
7454.771964491357,
8205,
8955.228035508644,
-0.18287094101368523,
8724,
8205,
8579.518112097012,
268.74748212133375,
1141667
],
[
8800,
9100,
8640,
8940,
169859,
75.25108028224648,
195.04726198539902,
95.33911477330184,
99.70814721209717,
7478.317350805338,
8264.5,
9050.682649194661,
-0.19025534495605584,
8778,
8264.5,
8651.61448967761,
282.4083762555242,
1311526
],
[
9010,
9320,
8890,
9310,
211485,
80.26026414353672,
239.85641835550632,
124.24257548974273,
115.61384286576359,
7472.693660735728,
8344,
9215.30633926427,
-0.20884619828961437,
8926,
8344,
8783.291591742087,
292.95063509441536,
1523011
],
[
9250,
9400,
9200,
9280,
131669,
78.866442541151,
269.83673837931565,
153.36140806765732,
116.47533031165833,
7501.42781338432,
8420.5,
9339.57218661568,
-0.21829396986299626,
9056,
8420.5,
8882.633273393669,
286.31130401624284,
1391342
],
[
9470,
9500,
9200,
9420,
173589,
80.56285173787485,
301.41862172128094,
182.97285079838207,
118.44577092289887,
7511.545790003412,
8497,
9482.45420999659,
-0.23195344474440127,
9166,
8497,
8990.106618714935,
287.28906801508265,
1564931
],
[
9270,
9380,
9000,
9240,
210562,
72.504401406877,
308.3683181091892,
208.0519442605435,
100.3163738486457,
7567.30229468034,
8564,
9560.697705319659,
-0.23276452716479665,
9238,
8564,
9040.085294971948,
296.7684202997196,
1354369
],
[
9040,
9180,
8960,
9040,
128824,
64.75397957493504,
294.34465210986673,
225.31048583040817,
69.03416627945856,
7656.3324388725905,
8621.5,
9586.66756112741,
-0.22389782778574716,
9258,
8621.5,
9040.06823597756,
295.57067599259676,
1225545
],
[
9000,
9000,
8530,
8640,
145406,
52.63535788225354,
248.09426248521413,
229.86724116136938,
18.227021323844752,
7706.696786806417,
8646,
9585.303213193583,
-0.21728041017663274,
9124,
8646,
8960.054588782048,
310.88705627883985,
1080139
],
[
8600,
8990,
8600,
8790,
62974,
55.96359723018979,
220.99672916122472,
228.09313876134047,
-7.096409600115749,
7773.741061750067,
8680,
9586.258938249932,
-0.20881542355989222,
9026,
8680,
8926.04367102564,
316.5379808303513,
1143113
]
] |
no news data
|
0
|
[
[
7930,
8030,
7790,
7900,
85502,
78.92012907926691,
-140.73389066294294,
-237.2761159829377,
96.54222531999477,
7260.362679039932,
7625.5,
7990.637320960068,
-0.09576744369813596,
7756,
7625.5,
7695.017597670383,
269.9041973744583,
6349904
],
[
7980,
8060,
7870,
8030,
91502,
79.96013804789469,
-102.8800375584924,
-210.39690029804868,
107.51686273955627,
7241.556471974194,
7632.5,
8023.443528025806,
-0.10244180229958881,
7828,
7632.5,
7762.014078136307,
264.19675470485413,
6441406
],
[
7870,
7970,
7820,
7850,
41992,
74.48080927064076,
-86.40901261844192,
-185.59932276212734,
99.19031014368542,
7241.2515477503675,
7644,
8046.7484522496325,
-0.10537636113281854,
7856,
7644,
7779.611262509046,
260.3255579402217,
6399414
],
[
7980,
8290,
7850,
8250,
155653,
78.07616964424822,
-40.6108134475362,
-156.6016208992091,
115.99080745167291,
7189.787078750607,
7675,
8160.212921249393,
-0.12643984918550952,
7966,
7675,
7873.689010007238,
273.1594466587773,
6555067
],
[
8270,
8590,
8220,
8320,
146710,
78.64323578266055,
1.3178134065638005,
-125.01773403805453,
126.33554744461833,
7146.776196675265,
7710,
8273.223803324734,
-0.14610215391043696,
8070,
7710,
7962.95120800579,
280.07662904029326,
6701777
],
[
8480,
8480,
8180,
8210,
81768,
75.34522301162605,
25.37793058961597,
-94.93860111252043,
120.3165317021364,
7126.534046466218,
7732.5,
8338.465953533781,
-0.1567322220585275,
8132,
7732.5,
8012.360966404633,
281.4997269659866,
6620009
],
[
8400,
8500,
8150,
8260,
126286,
75.84116284048496,
47.9278465525249,
-66.36531157951137,
114.29315813203627,
7106.652724348469,
7757,
8407.347275651531,
-0.16768010201148154,
8178,
7757,
8061.888773123706,
286.3926036112733,
6746295
],
[
8260,
8300,
8100,
8110,
60694,
71.21315511649428,
53.083161377566285,
-42.47561698809584,
95.55877836566212,
7108.39264925243,
7777,
8445.60735074757,
-0.17194479895784243,
8230,
7777,
8071.511018498965,
280.2217033533252,
6685601
],
[
8060,
8060,
7640,
7720,
99342,
60.821100976455384,
25.40617827607275,
-28.89925793526212,
54.30543621133487,
7109.088686353584,
7777.5,
8445.911313646415,
-0.17188333362813635,
8124,
7777.5,
8001.208814799173,
293.7772959709448,
6586259
],
[
7890,
8010,
7870,
7910,
19472,
63.60740126042432,
18.589098315917,
-19.401586685026295,
37.990685000943294,
7119.738034139568,
7789,
8458.26196586043,
-0.1718479819900966,
8042,
7789,
7982.967051839339,
293.5074891158773,
6605731
]
] |
no news data
|
0
|
[
[
8570,
8620,
8420,
8500,
134709,
50.29311051947563,
31.4144896026919,
-50.4538015501836,
81.8682911528755,
7739.961046155358,
8273,
8806.038953844642,
-0.12886231206204318,
8612,
8273,
8479.804083658517,
270.8003758324698,
1513955
],
[
8590,
8700,
8540,
8690,
256609,
55.37729898988886,
48.89821757136633,
-30.583397725873617,
79.48161529723995,
7737.1646616948865,
8299,
8860.835338305113,
-0.13539832228102497,
8612,
8299,
8521.843266926815,
265.74320613015055,
1770564
],
[
8680,
8770,
8550,
8630,
226604,
53.51577264352985,
57.252725608688706,
-13.016173058961153,
70.26889866764986,
7785.991324006815,
8335,
8884.008675993184,
-0.13173573509134592,
8606,
8335,
8543.474613541453,
262.47583426371125,
1543960
],
[
8630,
8750,
8570,
8620,
191247,
53.19482056019119,
62.348106827574156,
2.05668291834591,
60.29142390922824,
7814.28279371844,
8362.5,
8910.717206281559,
-0.13111323319140433,
8610,
8362.5,
8558.779690833162,
256.58470324487473,
1352713
],
[
8590,
8800,
8590,
8600,
231890,
52.51644776872198,
64.03425328877893,
14.452196992432516,
49.58205629634641,
7849.140369121165,
8389,
8928.859630878835,
-0.12870655164592554,
8608,
8389,
8567.02375266653,
253.2572244416694,
1120823
],
[
8680,
8790,
8600,
8610,
211610,
52.84028363310274,
65.42329392603278,
24.64641637915257,
40.776877546880215,
7856.761958847696,
8404,
8951.238041152305,
-0.1302327561047844,
8630,
8404,
8575.619002133224,
248.73885126726447,
1332433
],
[
8620,
8800,
8550,
8670,
221017,
54.83077508001724,
70.55233381076505,
33.827599865475065,
36.724733945289984,
7879.6150058144185,
8428.5,
8977.38499418558,
-0.13024500069658446,
8626,
8428.5,
8594.49520170658,
248.82893331960273,
1553450
],
[
8680,
8750,
8570,
8610,
130048,
52.446846737900586,
68.98047236648745,
40.85817436567754,
28.122298000809906,
7915.0064197188585,
8452,
8988.993580281141,
-0.12706899675370126,
8622,
8452,
8597.596161365265,
243.9125809396311,
1423402
],
[
8610,
8610,
8210,
8280,
182443,
41.70646798353139,
40.638068415937596,
40.81415317572955,
-0.17608475979195504,
7939.312195770168,
8460,
8980.687804229832,
-0.12309404355315182,
8554,
8460,
8534.076929092213,
255.06168230108602,
1240959
],
[
8390,
8620,
8340,
8460,
144104,
47.965856046217176,
32.32834374338927,
39.1169912892615,
-6.78864754587223,
7941.003273684393,
8461.5,
8981.996726315607,
-0.12302705816122597,
8526,
8461.5,
8519.26154327377,
261.1287049938656,
1385063
]
] |
no news data
|
0
|
[
[
67100,
67900,
66200,
67600,
458549,
45.96213187771682,
-3179.0715230220667,
-3043.5627636186523,
-135.5087594034144,
51132.43849889979,
71000,
90867.56150110021,
-0.5596496197493016,
64440,
71000,
65420.70125357381,
3945.5125226390014,
2317098
],
[
70200,
71200,
69300,
70700,
609986,
52.27089042165922,
-2586.772971100436,
-2952.204805115009,
365.43183401457327,
51798.93262048108,
70185,
88571.06737951892,
-0.5239315346446939,
66100,
70185,
66476.56100285906,
3920.8330567362154,
2927084
],
[
71600,
79800,
70200,
77300,
1408191,
62.349184216373665,
-1566.7467783287866,
-2675.1131997577645,
1108.366421428978,
52740.388765729185,
69695,
86649.61123427082,
-0.48653737669189523,
68880,
69695,
68641.24880228724,
4326.487838397914,
4335275
],
[
76000,
78100,
74200,
76800,
539002,
61.29327337305705,
-789.6123335267475,
-2298.0130265115613,
1508.4006929848138,
53794.368835155496,
69210,
84625.63116484451,
-0.4454740981027166,
71580,
69210,
70272.9990418298,
4296.024421369491,
3796273
],
[
73100,
78800,
73100,
77900,
631505,
62.78642936344821,
-83.99859661885421,
-1855.21014053302,
1771.2115439141658,
54278.5356977076,
68980,
83681.4643022924,
-0.4262529516466338,
74060,
68980,
71798.39923346383,
4396.308391271671,
4427778
],
[
77200,
77600,
75000,
77000,
404707,
60.72246296770159,
397.9950559057761,
-1404.5691012452608,
1802.5641571510369,
54954.92927530008,
68685,
82415.07072469992,
-0.3997982303181167,
75940,
68685,
72838.71938677106,
4289.429220466552,
4023071
],
[
77600,
78300,
74300,
74800,
286656,
55.88623725877285,
595.5912787566194,
-1004.5370252448847,
1600.1283040015041,
55490.43602187657,
68400,
81309.56397812342,
-0.3774726309392814,
76760,
68400,
73230.97550941685,
4268.755704718941,
3736415
],
[
75900,
78400,
75700,
76600,
556630,
58.77898380855524,
887.2055128562351,
-626.1885176246608,
1513.394030480896,
55813.731660528516,
68255,
80696.26833947148,
-0.3645525848500911,
76620,
68255,
73904.78040753349,
4220.98744009616,
4293045
],
[
74900,
75300,
72300,
72400,
376287,
50.46370389580747,
770.5248642122606,
-346.8458412572765,
1117.3707054695371,
55824.73459345801,
68390,
80955.26540654199,
-0.3674591433408976,
75740,
68390,
73603.82432602679,
4226.631194375006,
3916758
],
[
72500,
73800,
71400,
72900,
213561,
51.3461284839092,
710.2135313520266,
-135.4339667354159,
845.6474980874425,
56067.54896242056,
68735,
81402.45103757945,
-0.3685880857664784,
74740,
68735,
73463.05946082145,
4096.157537633934,
4130319
]
] |
no news data
|
0
|
[
[
5720,
5720,
5450,
5570,
48745,
57.777679735289304,
105.7101734472617,
96.54370124991557,
9.166472197346124,
5142.984764924687,
5447,
5751.015235075313,
-0.11162666975410805,
5620,
5447,
5555.009978434181,
212.3039349402328,
4272208
],
[
5600,
5900,
5600,
5710,
121507,
62.542243340785134,
112.35505036473933,
99.70597107288033,
12.649079291858996,
5172.607274599254,
5473,
5773.392725400746,
-0.10977260201013915,
5646,
5473,
5586.007982747345,
220.7107967302162,
4393715
],
[
5700,
5790,
5570,
5660,
36548,
59.94070901146554,
112.29214709079952,
102.22320627646418,
10.068940814335335,
5266.832344948929,
5503.5,
5740.167655051071,
-0.0860062342331502,
5638,
5503.5,
5600.806386197876,
220.6600255352008,
4357167
],
[
5690,
5840,
5540,
5700,
47176,
61.326643317918396,
114.15406450192131,
104.6093779215556,
9.544686580365706,
5282.442640664136,
5521.5,
5760.557359335864,
-0.08659145497993807,
5658,
5521.5,
5620.6451089583015,
226.3271665684007,
4404343
],
[
5740,
5910,
5700,
5860,
46445,
66.34270904415887,
127.07546344793536,
109.10259502683157,
17.972868421103797,
5259.732193546127,
5541,
5822.267806453873,
-0.10152239900879739,
5700,
5541,
5668.516087166641,
225.16094038494353,
4450788
],
[
5860,
5920,
5700,
5760,
41157,
61.01599087871255,
127.77370520395198,
112.83681706225565,
14.936888141696329,
5265.1501735033235,
5557.5,
5849.8498264966765,
-0.10520911434878148,
5738,
5557.5,
5686.812869733313,
224.792301786019,
4409631
],
[
5760,
5820,
5600,
5740,
36443,
59.97875238857328,
125.26920851474551,
115.32329535275362,
9.945913161991896,
5265.721637427457,
5568.5,
5871.278362572543,
-0.10874683041125736,
5744,
5568.5,
5697.450295786651,
224.44999451558908,
4373188
],
[
5690,
5740,
5530,
5550,
33565,
51.09281801795829,
106.72273152445905,
113.60318258709471,
-6.880451062635657,
5302.880419316373,
5580.5,
5858.119580683627,
-0.09949631061146016,
5722,
5580.5,
5667.960236629321,
223.41785205018988,
4339623
],
[
5550,
5800,
5350,
5550,
43047,
51.09281801795829,
90.97580246911275,
109.07770656349832,
-18.101904094385574,
5331.828290513943,
5590,
5848.171709486057,
-0.0923691268286429,
5692,
5590,
5644.368189303457,
239.60229118946202,
4339623
],
[
5540,
5690,
5510,
5650,
12690,
55.14879562680483,
85.57891158564598,
104.37794756792786,
-18.79903598228188,
5347.5622466184295,
5599.5,
5851.4377533815705,
-0.0899858035115887,
5650,
5599.5,
5645.494551442766,
235.34498467592903,
4352313
]
] |
no news data
|
0
|
[
[
1605,
1627,
1580,
1598,
46845,
51.67310594599296,
12.772292547438383,
10.180540099714532,
2.5917524477238505,
1519.427838730424,
1571.45,
1623.4721612695762,
-0.0662091205823617,
1585.8000000000002,
1571.45,
1582.4396751208865,
58.657185154751296,
-9456163
],
[
1598,
1602,
1516,
1564,
163996,
45.88304751092308,
10.642545951476222,
10.27294127006687,
0.36960468140935276,
1526.8100700403666,
1573.5500000000002,
1620.2899299596338,
-0.059406984156377136,
1585.2,
1573.5500000000002,
1578.7517400967092,
60.61024335798335,
-9620159
],
[
1565,
1582,
1530,
1547,
72132,
43.272196959389646,
7.496533137529013,
9.7176596435593,
-2.221126506030286,
1525.241837291799,
1573.0000000000002,
1620.7581627082016,
-0.060722393780294114,
1578.8000000000002,
1573.0000000000002,
1572.4013920773675,
59.99522597527026,
-9692291
],
[
1547,
1596,
1540,
1567,
118389,
47.08688349589933,
6.541719301672629,
9.082471575181966,
-2.5407522735093373,
1524.615978544743,
1572.25,
1619.884021455257,
-0.06059344436986099,
1576.2000000000003,
1572.25,
1571.3211136618943,
59.70985269132238,
-9573902
],
[
1585,
1617,
1567,
1583,
86350,
49.98450801310809,
6.995449552193577,
8.665067170584289,
-1.6696176183907117,
1526.2075792951903,
1570.9500000000003,
1615.6924207048103,
-0.056962246672153785,
1571.8000000000002,
1570.9500000000003,
1573.6568909295156,
59.01629178479936,
-9487552
],
[
1583,
1584,
1521,
1527,
242291,
41.43242599878522,
2.803979525653631,
7.492849641598157,
-4.6888701159445265,
1519.7421235937081,
1568.1000000000001,
1616.4578764062921,
-0.06167703131980359,
1557.6000000000004,
1568.1000000000001,
1564.3255127436128,
59.3008423715994,
-9729843
],
[
1528,
1532,
1512,
1525,
87946,
41.1615597392486,
-0.671434079477649,
5.8599928973829964,
-6.531426976860645,
1514.5976918129275,
1564.45,
1614.3023081870726,
-0.0637314176702005,
1549.8000000000002,
1564.45,
1556.4604101948903,
56.49363934505659,
-9817789
],
[
1520,
1526,
1514,
1515,
55660,
39.76185674656184,
-4.184405603959931,
3.851113197114411,
-8.035518801074343,
1507.239979562913,
1561.45,
1615.660020437087,
-0.0694354868066054,
1543.4,
1561.45,
1548.1683281559124,
53.31552224898112,
-9873449
],
[
1515,
1522,
1500,
1505,
73707,
38.357183029974074,
-7.686768985204253,
1.543536760650678,
-9.230305745854931,
1502.430727687038,
1560.3500000000001,
1618.2692723129624,
-0.0742388211785333,
1531,
1560.3500000000001,
1539.53466252473,
51.07869923119675,
-9947156
],
[
1505,
1519,
1501,
1506,
32063,
38.590812077056974,
-10.263415292615718,
-0.8178536500026012,
-9.445561642613118,
1494.8343968428233,
1557.65,
1620.465603157177,
-0.08065432305996448,
1515.6000000000001,
1557.65,
1532.8277300197842,
48.71593500039698,
-9915093
]
] |
no news data
|
0
|
[
[
8840,
8930,
8840,
8900,
38965,
46.9332378381718,
-99.38865568039546,
-129.30506065012185,
29.916404969726386,
8784.988657874492,
8857.5,
8930.011342125508,
-0.016372868670732878,
8848,
8857.5,
8857.697648006813,
141.20313406194242,
-121284
],
[
8890,
8920,
8850,
8890,
25448,
46.13578843631091,
-90.1109282024263,
-121.46623416058274,
31.35530595815645,
8784.72223983654,
8858.5,
8932.27776016346,
-0.016656941957094475,
8866,
8858.5,
8864.158118405452,
136.1171959146608,
-146732
],
[
8890,
8920,
8770,
8910,
25035,
48.03742687719379,
-80.2197066376084,
-113.21692865598789,
32.99722201837949,
8785.332570560618,
8862,
8938.667429439382,
-0.017302511721819347,
8874,
8862,
8873.326494724362,
137.10882477789934,
-121697
],
[
8910,
8930,
8820,
8900,
32306,
47.14127088132792,
-72.35371017927537,
-105.0442849606454,
32.69057478137003,
8785.021038689203,
8863.5,
8941.978961310797,
-0.017708345757499154,
8890,
8863.5,
8878.66119577949,
135.17248015090652,
-154003
],
[
8930,
9080,
8800,
8820,
62884,
40.61370635920219,
-71.74811511728512,
-98.38505099197336,
26.636935874688234,
8781.318690614176,
8862,
8942.681309385824,
-0.01820837494602203,
8884,
8862,
8866.928956623593,
145.51730299727035,
-216887
],
[
8830,
8910,
8770,
8830,
23678,
41.70040744939648,
-69.65828291638354,
-92.6396973768554,
22.981414460471854,
8778.691017521767,
8858.5,
8938.308982478233,
-0.01801862222232495,
8870,
8858.5,
8859.543165298874,
145.12320992603676,
-193209
],
[
8890,
8890,
8660,
8770,
39163,
37.291148780215444,
-72.0134481958321,
-88.51444754065075,
16.500999344818652,
8766.147668336134,
8855,
8943.852331663866,
-0.020068284960782768,
8846,
8855,
8841.634532239099,
151.1858377884627,
-232372
],
[
8790,
8790,
8630,
8710,
25243,
33.478900721720116,
-77.82432186838014,
-86.37642240619664,
8.5521005378165,
8737.731328339365,
8846,
8954.268671660635,
-0.024478560176494447,
8806,
8846,
8815.30762579128,
151.8154208035725,
-257615
],
[
8730,
8730,
8480,
8630,
40817,
29.19355561262887,
-87.87188019452697,
-86.67551396386271,
-1.1963662306642533,
8692.755365574758,
8831,
8969.244634425242,
-0.03130894223196515,
8752,
8831,
8778.246100633023,
158.82860503188874,
-298432
],
[
8720,
8720,
8550,
8630,
14742,
29.193555612628867,
-94.7425098780368,
-88.28891314669752,
-6.453596731339275,
8657.382035043538,
8817,
8976.617964956462,
-0.036206865136999423,
8714,
8817,
8748.596880506419,
159.62656181532526,
-298432
]
] |
no news data
|
0
|
[
[
6060,
6095,
6000,
6090,
4156,
47.06594080238044,
40.651237740146826,
45.038123036273774,
-4.386885296126948,
5935.311037488875,
6042.5,
6149.688962511125,
-0.035478349196897074,
6060,
6042.5,
6053.137932348881,
119.451215892793,
76866
],
[
6090,
6090,
6030,
6060,
2007,
44.87543682212581,
38.7240263939666,
43.77530370781234,
-5.051277313845745,
5937.197173907365,
6040,
6142.802826092635,
-0.03404067089160095,
6062,
6040,
6054.5103458791045,
115.20470047187922,
74859
],
[
6050,
6100,
5960,
6100,
2304,
48.32855416176455,
39.96368671939217,
43.01298031012831,
-3.0492935907361414,
5937.197173907365,
6040,
6142.802826092635,
-0.03404067089160095,
6072,
6040,
6063.608276703284,
116.97579329531642,
77163
],
[
6100,
6110,
6010,
6100,
2840,
48.32855416176455,
40.47950393481733,
42.50628503506612,
-2.0267811002487903,
5939.373509773372,
6044.5,
6149.626490226628,
-0.03478418073509089,
6082,
6044.5,
6070.886621362627,
115.76323663136525,
77163
],
[
6100,
6100,
6020,
6050,
2021,
44.3050981464074,
36.433725355053866,
41.291773099063676,
-4.858047744009809,
5940.917486085979,
6041.5,
6142.082513914021,
-0.0332971990115106,
6080,
6041.5,
6066.709297090102,
113.20871972912487,
75142
],
[
6110,
6110,
5970,
5990,
7003,
40.00144676556671,
28.062431876835035,
38.645904854617946,
-10.583472977782911,
5939.454054992977,
6041,
6142.545945007023,
-0.033618919055462,
6060,
6041,
6051.367437672082,
115.12238260561595,
68139
],
[
5950,
5960,
5890,
5910,
2788,
35.10505203383998,
14.802159985047183,
33.877155880703796,
-19.074995895656613,
5918.435015797563,
6035.5,
6152.564984202437,
-0.03879214123185711,
6030,
6035.5,
6023.093950137666,
114.04221241950053,
65351
],
[
5870,
5960,
5860,
5860,
8816,
32.432956602172844,
0.25576850304787513,
27.152878405172615,
-26.89710990212474,
5894.749456785242,
6031,
6167.250543214758,
-0.04518340017070409,
5982,
6031,
5990.475160110133,
113.03919724667907,
56535
],
[
5870,
6020,
5850,
5850,
8663,
31.909812569602977,
-11.941612498553695,
19.333980224427354,
-31.27559272298105,
5878.530763594712,
6028,
6177.469236405288,
-0.049591651096645,
5932,
6028,
5962.380128088107,
117.10782601477342,
47872
],
[
5850,
6040,
5850,
5890,
5205,
36.33355668999279,
-18.170995192132978,
11.832985141115287,
-30.003980333248265,
5861.543299766131,
6016.5,
6171.456700233869,
-0.05151057931816472,
5900,
6016.5,
5947.904102470486,
122.31440987086104,
53077
]
] |
no news data
|
0
|
[
[
4445,
4445,
4415,
4440,
24783,
46.55791117771547,
-3.212064141955125,
-32.819795816169346,
29.60773167421422,
4220.402480748606,
4346,
4471.597519251394,
-0.057799134492128056,
4434,
4346,
4399.758097197905,
68.60355390263985,
-77088
],
[
4440,
4450,
4410,
4430,
28547,
45.37799271885577,
0.31138717333760724,
-26.193559218267957,
26.504946391605564,
4220.2290069182845,
4351,
4481.7709930817155,
-0.06011077595114478,
4435,
4351,
4405.806477758324,
66.56044290959414,
-105635
],
[
4430,
4445,
4390,
4410,
28425,
43.02924222267121,
1.4729357859068841,
-20.66026021743299,
22.133196003339876,
4222.526504281312,
4355.25,
4487.973495718688,
-0.06094873806035858,
4430,
4355.25,
4406.645182206659,
65.73469698748028,
-134060
],
[
4430,
4430,
4400,
4410,
16884,
43.029242222671215,
2.366195402183621,
-16.05496909350967,
18.42116449569329,
4222.402132503253,
4357.25,
4492.097867496747,
-0.061895859772446986,
4426,
4357.25,
4407.316145765328,
63.18221863123169,
-134060
],
[
4430,
4435,
4390,
4430,
32666,
46.25547149772773,
4.634519085566353,
-11.917071457694465,
16.55159054326082,
4227.991894688037,
4363.75,
4499.508105311963,
-0.06222084460015488,
4424,
4363.75,
4411.852916612263,
61.88348872900086,
-101394
],
[
4430,
4430,
4385,
4420,
26397,
44.886746964723784,
5.5611599305457275,
-8.421425180046427,
13.982585110592154,
4229.391376765908,
4367.25,
4505.108623234092,
-0.06313292036594753,
4420,
4367.25,
4413.48233328981,
60.677525248357945,
-127791
],
[
4420,
4420,
4375,
4410,
29092,
43.50052702551751,
5.4260647529026755,
-5.651927193456606,
11.077991946359282,
4230.980879770181,
4370,
4509.019120229819,
-0.06362431131799508,
4416,
4370,
4412.785866631848,
59.55770201633238,
-156883
],
[
4420,
4420,
4375,
4400,
11592,
42.10034547116371,
4.460664659274698,
-3.6294088229103454,
8.090073482185044,
4241.183014359395,
4375.5,
4509.816985640605,
-0.061395034003247535,
4414,
4375.5,
4410.228693305478,
58.517866158022926,
-168475
],
[
4400,
4400,
4355,
4370,
35336,
38.134681637493614,
1.2603008860987757,
-2.6514668811085214,
3.911767767207297,
4251.277331834116,
4379.5,
4507.722668165884,
-0.058555848003600405,
4406,
4379.5,
4402.182954644382,
57.55230428959272,
-203811
],
[
4370,
4405,
4365,
4385,
23065,
41.12106050509352,
-0.06488783517761476,
-2.1341510719223398,
2.069263236744725,
4263.146520976569,
4384.25,
4505.353479023431,
-0.05524478714645868,
4397,
4384.25,
4398.746363715506,
56.29856826890752,
-180746
]
] |
no news data
|
0
|
[
[
4135,
4195,
4060,
4160,
2521610,
62.4356508189609,
248.5115063122289,
264.5725519527416,
-16.061045640512702,
3493.8969458910647,
3961,
4428.103054108935,
-0.23585107503606922,
4215,
3961,
4096.438483276569,
231.4586699615968,
86042214
],
[
4230,
4915,
4210,
4490,
48081637,
70.9594692122019,
265.0841371378551,
264.6748689897643,
0.4092681480908027,
3546.4230068797688,
4011.75,
4477.076993120231,
-0.2319820492903253,
4250,
4011.75,
4175.150786621256,
268.85447925005417,
134123851
],
[
4380,
4595,
4350,
4430,
4906064,
67.94083031932098,
270.26116542416776,
265.79212827664503,
4.469037147522727,
3677.700540159438,
4065.5,
4453.299459840562,
-0.19077577657880315,
4288,
4065.5,
4226.1206292970055,
267.1505878750503,
129217787
],
[
4510,
4950,
4455,
4870,
22048033,
76.0028878884061,
306.3370574955047,
273.901114120417,
32.43594337508773,
3576.4402580744627,
4105.5,
4634.559741925537,
-0.2577321845940993,
4418,
4105.5,
4354.896503437605,
285.2112601696896,
151265820
],
[
4910,
5160,
4685,
4690,
7983428,
68.42241127899607,
316.7516503434699,
282.4712213650276,
34.28042897844233,
3547.3678525018986,
4136.75,
4726.132147498101,
-0.2849493672559867,
4528,
4136.75,
4421.9172027500845,
298.7675987289975,
143282392
],
[
4715,
4870,
4585,
4625,
4822864,
65.86757187140199,
316.1163410324052,
289.20024529850315,
26.91609573390207,
3537.714577513653,
4164.75,
4791.785422486347,
-0.30111551593077474,
4621,
4164.75,
4462.533762200068,
297.78419881978334,
138459528
],
[
4660,
4970,
4600,
4740,
6626069,
68.13458471762435,
321.18991532108885,
295.5981793030203,
25.59173601806856,
3540.760826548273,
4206,
4871.239173451727,
-0.3163286606998226,
4671,
4206,
4518.027009760055,
302.942470332656,
145085597
],
[
4800,
4820,
4485,
4540,
2642419,
60.596651869079984,
305.55023802223786,
297.5885910468638,
7.9616469753740375,
3569.3491104527793,
4236.75,
4904.150889547221,
-0.31505323162670473,
4693,
4236.75,
4522.421607808044,
305.2322938803235,
142443178
],
[
4530,
4665,
4450,
4580,
2171775,
61.51372755631782,
293.0057587935398,
296.67202459619904,
-3.666265802659211,
3597.623829088238,
4268,
4938.3761709117625,
-0.3141406611582766,
4635,
4268,
4533.937286246435,
298.7871300317289,
144614953
],
[
4575,
4630,
4455,
4520,
1378673,
59.28482274163029,
275.05204134890755,
292.34802794674073,
-17.295986597833178,
3624.274582350479,
4293,
4961.725417649521,
-0.31154223976218076,
4601,
4293,
4531.149828997148,
289.9451921723197,
143236280
]
] |
no news data
|
0
|
[
[
1687,
1731,
1687,
1700,
166437,
48.78988587100453,
-2.8933368801067445,
-21.444296998682056,
18.55096011857531,
1523.881022097897,
1655.8999999999999,
1787.9189779021028,
-0.15945283882130923,
1714.6,
1655.8999999999999,
1702.0483171136113,
76.90984025786972,
6480796
],
[
1719,
1719,
1670,
1704,
206631,
49.522215418320975,
-2.0153464522629747,
-17.55850688939824,
15.543160437135267,
1527.5462968811266,
1660.1000000000001,
1792.6537031188736,
-0.15969363667113246,
1709.3999999999999,
1660.1000000000001,
1702.4386536908892,
74.91628023945046,
6687427
],
[
1687,
1703,
1683,
1694,
102659,
47.68623298472514,
-2.1022161005080306,
-14.4672487316202,
12.36503263111217,
1535.369461347266,
1665.0500000000002,
1794.7305386527344,
-0.1557677410921404,
1704.1999999999998,
1665.0500000000002,
1700.7509229527113,
71.065117365204,
6584768
],
[
1694,
1741,
1686,
1702,
300066,
49.30544761694398,
-1.5081428494120246,
-11.875427555178566,
10.367284705766542,
1542.2828453426646,
1669.85,
1797.4171546573352,
-0.15278875905899972,
1702,
1669.85,
1701.0007383621692,
69.91760898197515,
6884834
],
[
1730,
1730,
1690,
1691,
167101,
47.14467792048932,
-1.9030069079617533,
-9.880943425735204,
7.9779365177734505,
1550.3742133170658,
1674.2500000000002,
1798.1257866829346,
-0.1479776457314432,
1698.2,
1674.2500000000002,
1699.0005906897354,
67.78063691183408,
6717733
],
[
1694,
1705,
1660,
1670,
212164,
43.248029752619885,
-3.8659003224042863,
-8.677934805069022,
4.812034482664735,
1555.9478128393396,
1676.9,
1797.8521871606606,
-0.1442568873047415,
1692.2,
1676.9,
1693.2004725517884,
66.15344856098879,
6505569
],
[
1671,
1672,
1640,
1656,
161070,
40.82542449687592,
-6.476533050843273,
-8.237654454223872,
1.7611214033805993,
1560.9010704776474,
1678.9,
1796.8989295223528,
-0.14056695398457641,
1682.6000000000001,
1678.9,
1685.7603780414308,
63.71391652091817,
6344499
],
[
1640,
1665,
1638,
1659,
126124,
41.580605886426426,
-8.208777689354065,
-8.23187910124991,
0.023101411895845914,
1568.345001272164,
1681.6000000000001,
1794.8549987278363,
-0.13469909458591364,
1675.6000000000001,
1681.6000000000001,
1680.4083024331446,
61.09149391228116,
6470623
],
[
1643,
1652,
1610,
1611,
133668,
34.08532046884075,
-13.301461919647863,
-9.245795664929503,
-4.055666254718361,
1569.2776373077947,
1681.85,
1794.422362692205,
-0.1338673040903828,
1657.4,
1681.85,
1666.5266419465158,
60.22781577568965,
6336955
],
[
1611,
1650,
1605,
1627,
59475,
38.09133248145234,
-15.863519798998823,
-10.569340491743368,
-5.294179307255455,
1574.5945069900952,
1683.2999999999997,
1792.0054930099043,
-0.1291575987761,
1644.6000000000001,
1683.2999999999997,
1658.621313557213,
59.14011464885468,
6396430
]
] |
no news data
|
0
|
[
[
39700,
40150,
38450,
40100,
269865,
80.15968711792905,
1742.4898050294214,
1129.4642850064106,
613.0255200230108,
28879.27657957845,
34860,
40840.72342042155,
-0.34312813657037,
38900,
34860,
37743.252059584775,
1436.9367550505171,
1784610
],
[
40350,
40400,
39250,
40100,
180647,
80.15968711792904,
1851.4054033836946,
1273.8525086818674,
577.5528947018272,
29120.933503619475,
35297.5,
41474.066496380525,
-0.34997189582154686,
39280,
35297.5,
38214.60164766782,
1416.4412725469087,
1784610
],
[
39750,
40750,
39450,
39850,
174343,
78.09119366195951,
1895.6964801184222,
1398.2213029691784,
497.4751771492438,
29679.954986316232,
35760,
41840.04501368377,
-0.3400472602731414,
39460,
35760,
38541.68131813426,
1408.1240387935582,
1610267
],
[
40550,
44900,
39550,
44650,
998977,
85.71376891619902,
2291.7000703793237,
1576.9170564512074,
714.7830139281164,
29617.960830835094,
36447.5,
43277.039169164906,
-0.374760363216402,
40660,
36447.5,
39763.34505450741,
1689.686607451161,
2609244
],
[
46050,
47700,
45700,
46250,
382667,
87.29994706906726,
2703.478381035253,
1802.2293213680166,
901.2490596672362,
29549.81041432252,
37202.5,
44855.18958567748,
-0.41140727562273927,
42190,
37202.5,
41060.67604360593,
1786.8518497760783,
2991911
],
[
47050,
48900,
46050,
48550,
456809,
89.1626731729298,
3178.763628631372,
2077.536182820688,
1101.227445810684,
29269.45140876723,
38035,
46800.54859123277,
-0.4609201309968593,
43880,
38035,
42558.54083488474,
1862.7910033635012,
3448720
],
[
47800,
49000,
46800,
49000,
328347,
89.48754857711467,
3550.810319726559,
2372.1910102018624,
1178.6193095246967,
29016.01738608079,
38800,
48583.98261391921,
-0.504329000717485,
45660,
38800,
43846.832667907795,
1886.8773602661083,
3777067
],
[
47850,
48850,
47100,
47650,
220948,
81.58593320603403,
3694.142509960948,
2636.5813101536796,
1057.5611998072682,
29308.679136091218,
39510,
49711.32086390878,
-0.5163918432755648,
47220,
39510,
44607.466134326234,
1887.814691675672,
3556119
],
[
46250,
47250,
44350,
45000,
426983,
68.75260699306747,
3552.9453084641063,
2819.8541098157652,
733.0911986483411,
30101.329535310695,
40107.5,
50113.670464689305,
-0.4989675479493514,
47290,
40107.5,
44685.972907460986,
1988.6850708416955,
3129136
],
[
44650,
46400,
44000,
46000,
207472,
70.63004676090489,
3481.6033949442062,
2952.2039668414536,
529.3994281027526,
30748.06092979337,
40692.5,
50636.93907020663,
-0.48876029097286383,
47240,
40692.5,
44948.77832596879,
2018.0647086387173,
3336608
]
] |
no news data
|
0
|
[
[
4845,
4945,
4830,
4925,
15862,
52.9828700546666,
-1.9237148251140752,
-12.003720482042402,
10.080005656928327,
4727.82805007263,
4843.5,
4959.17194992737,
-0.04776378648802329,
4887,
4843.5,
4876.531504404296,
105.22742680831806,
-20520
],
[
4870,
4910,
4870,
4900,
12127,
50.329480510927375,
0.42605268253100803,
-9.517765849127722,
9.94381853165873,
4735.256492756182,
4849.5,
4963.743507243818,
-0.04711558191311203,
4887,
4849.5,
4881.225203523438,
101.63975346486677,
-32647
],
[
4900,
4900,
4845,
4870,
6182,
47.27020263028454,
-0.13097907282008237,
-7.640408493866194,
7.509429421046112,
4753.833984432972,
4856,
4958.166015567028,
-0.04207826011821578,
4879,
4856,
4878.980162818751,
98.30834250309059,
-38829
],
[
4870,
4930,
4840,
4905,
8023,
51.011498920463836,
2.2261154672651173,
-5.667103701639932,
7.893219168905049,
4772.508562045527,
4863.75,
4954.991437954473,
-0.037518967033450916,
4889,
4863.75,
4884.184130255,
97.71488946715554,
-30806
],
[
4855,
4880,
4825,
4865,
12409,
46.9146399088684,
0.8565899306668143,
-4.362364975178583,
5.218954905845397,
4795.593942987344,
4869.5,
4943.406057012656,
-0.0303546799518044,
4893,
4869.5,
4880.3473042040005,
96.44954021950157,
-43215
],
[
4865,
4910,
4750,
4810,
26061,
41.92834423605402,
-4.613626258184922,
-4.412617231779851,
-0.201009026405071,
4794.538273308247,
4869.25,
4943.961726691753,
-0.030687159908303344,
4870,
4869.25,
4866.277843363201,
100.98885877525146,
-69276
],
[
4810,
4810,
4705,
4790,
23237,
40.25294138381612,
-10.44227283055352,
-5.618548351534585,
-4.823724479018935,
4783.8597220860565,
4866.25,
4948.6402779139435,
-0.03386191745756731,
4848,
4866.25,
4851.022274690561,
101.2753688627335,
-92513
],
[
4770,
4820,
4725,
4800,
6721,
41.511395782988096,
-14.092155212546459,
-7.31326972373696,
-6.7788854888094985,
4787.501572342592,
4867,
4946.498427657408,
-0.032668349150362756,
4834,
4867,
4840.8178197524485,
100.82712822968112,
-85792
],
[
4785,
4800,
4675,
4740,
18796,
36.53851769732817,
-21.57748009629995,
-10.16611179824956,
-11.411368298050391,
4764.76018731518,
4857.75,
4950.73981268482,
-0.038285137228066576,
4801,
4857.75,
4820.654255801959,
102.55376192756104,
-104588
],
[
4770,
4770,
4690,
4770,
6818,
40.38405972187795,
-24.802991271933024,
-13.093487692986253,
-11.709503578946771,
4753.348227617985,
4850.75,
4948.151772382015,
-0.040159469105608504,
4782,
4850.75,
4810.523404641568,
100.94277893273525,
-97770
]
] |
no news data
|
0
|
[
[
2015,
2030,
1998,
1998,
39785,
44.753455883836025,
-43.35503771214212,
-55.59232972776893,
12.237292015626807,
1904.6340406056343,
2009.6000000000001,
2114.565959394366,
-0.1044645296520361,
1999,
2009.6000000000001,
2000.7100553464597,
77.42326682473023,
3040398
],
[
2000,
2025,
1993,
1997,
26730,
44.63433574112042,
-40.81183814408155,
-52.63623141103146,
11.824393266949912,
1930.2843916824002,
2000.7,
2071.1156083175997,
-0.07039097147758262,
2001,
2000.7,
1999.968044277168,
74.17874776582094,
3013668
],
[
2000,
2030,
1981,
2010,
28831,
46.62335035398619,
-37.31717366034104,
-49.572419860893376,
12.255246200552335,
1949.5142324888009,
1995.45,
2041.3857675111992,
-0.04604050967070002,
2000,
1995.45,
2001.9744354217346,
72.38026578254802,
3042499
],
[
2010,
2065,
2000,
2035,
47379,
50.31962049063515,
-32.159619735355136,
-46.08985983578573,
13.930240100430595,
1952.1492253765755,
1994.7,
2037.2507746234246,
-0.04266383378294937,
2011,
1994.7,
2008.5795483373877,
71.85310394093744,
3089878
],
[
2145,
2160,
2085,
2100,
40155,
58.38804195936312,
-22.567124554977454,
-41.38531277962407,
18.81818822464662,
1936.4769224084087,
1999.95,
2063.423077591591,
-0.06347466445820273,
2028,
1999.95,
2026.8636386699102,
75.64931080229906,
3130033
],
[
2100,
2100,
1991,
2010,
180713,
47.0049318871715,
-21.973948848926966,
-37.50303999348465,
15.529091144557682,
1937.1188045012252,
2000.7,
2064.281195498775,
-0.06355894986632173,
2030.4,
2000.7,
2023.4909109359282,
78.03150288784913,
2949320
],
[
2010,
2010,
1980,
2000,
77650,
45.93339351053071,
-22.056515474112985,
-34.41373508961032,
12.357219615497335,
1938.4027484125058,
2001.5,
2064.597251587494,
-0.06304996411440834,
2031,
2001.5,
2018.7927287487428,
74.60068125300276,
2871670
],
[
2000,
2020,
1950,
2010,
79514,
47.22891612886133,
-21.072127326049667,
-31.74541353689819,
10.673286210848524,
1942.7838367313798,
2003.7,
2064.6161632686203,
-0.06080367646715602,
2031,
2003.7,
2017.0341829989943,
74.27206116350257,
2951184
],
[
2010,
2030,
1962,
1970,
69873,
42.81009193598722,
-23.251628038238778,
-30.04665643716631,
6.795028398927531,
1939.5095152947204,
2002.25,
2064.9904847052794,
-0.06266998097668076,
2018,
2002.25,
2007.6273463991956,
73.82405679468097,
2881311
],
[
1991,
1997,
1970,
1992,
32867,
45.812994682227924,
-22.93925249322183,
-28.625175648377414,
5.685923155155585,
1943.1128547801857,
2003.6,
2064.087145219814,
-0.06037846398464177,
1996.4,
2003.6,
2004.5018771193568,
70.47948130934662,
2914178
]
] |
no news data
|
0
|
[
[
69700,
70500,
69000,
69100,
61355,
40.56060732383915,
-1787.950537133438,
-2176.6696653169365,
388.71912818349847,
66333.62370812206,
69625,
72916.37629187794,
-0.09454581807907905,
68700,
69625,
68873.52369741253,
1780.5201903885009,
-63927
],
[
69700,
70000,
69300,
69300,
64213,
41.93036087254264,
-1639.8825553745555,
-2069.3122433284607,
429.42968795390516,
66463.7546444501,
69465,
72466.2453555499,
-0.08641028879435382,
68840,
69465,
68958.81895793002,
1717.6258910750364,
286
],
[
69900,
70500,
69200,
69700,
56279,
44.676318445452075,
-1473.2779251603206,
-1950.105379694833,
476.8274545345123,
66506.93412898626,
69385,
72263.06587101374,
-0.08295931025477368,
69120,
69385,
69107.05516634401,
1687.7954702839625,
56565
],
[
70100,
70900,
69200,
70000,
74171,
46.71159470219113,
-1302.0261160163063,
-1820.4895269591277,
518.4634109428214,
66541.5678533578,
69335,
72128.4321466422,
-0.08057783649360921,
69440,
69335,
69285.64413307521,
1688.6672224065364,
130736
],
[
69800,
71100,
69200,
69600,
70113,
44.36788181152707,
-1184.9253981283546,
-1693.3767011929733,
508.45130306461874,
66543.17763731218,
69295,
72046.82236268782,
-0.07942340320911515,
69540,
69295,
69348.51530646018,
1703.7624208060697,
60623
],
[
70100,
70700,
69500,
70700,
62625,
51.564967700484694,
-991.9271103457286,
-1553.0867830235245,
561.1596726777959,
66712.81914831392,
69225,
71737.18085168608,
-0.07258016183997332,
69860,
69225,
69618.81224516814,
1667.7793907484934,
123248
],
[
71000,
71000,
68600,
68700,
81945,
41.14301309193605,
-988.9577725064009,
-1440.2609809200999,
451.30320841369894,
66842.34757696041,
69075,
71307.65242303959,
-0.0646442974459526,
69740,
69075,
69435.04979613452,
1720.0808628378866,
41303
],
[
68700,
69200,
68200,
68800,
88466,
41.77665842707749,
-967.3839861934539,
-1345.6855819747707,
378.3015957813168,
67125.74014673129,
68920,
70714.25985326871,
-0.05206790055916168,
69560,
68920,
69308.03983690761,
1668.6465154923233,
129769
],
[
68700,
68700,
66500,
66800,
98494,
33.912934374589646,
-1099.0012876725814,
-1296.3487231143329,
197.3474354417515,
66880.84656638454,
68730,
70579.15343361546,
-0.0538092080202374,
68920,
68730,
68806.4318695261,
1713.7431929571574,
31275
],
[
67800,
67800,
66000,
66600,
48912,
33.239137495247746,
-1205.5504408237612,
-1278.1890666562185,
72.63862583245736,
66538.45716770795,
68595,
70651.54283229205,
-0.05996188737639912,
68320,
68595,
68365.14549562088,
1719.9043934602178,
-17637
]
] |
no news data
|
0
|
[
[
3255,
3265,
3230,
3250,
19706,
39.010565545133424,
18.536858511753508,
16.88467060623301,
1.652187905520499,
3170.8117725667576,
3219,
3267.1882274332424,
-0.029939874143052155,
3244,
3219,
3237.1365087814156,
64.27878343769638,
2186815
],
[
3250,
3265,
3215,
3215,
26985,
33.57372273890804,
15.768806454987043,
16.66149777598382,
-0.8926913209967751,
3174.9738363251704,
3220.5,
3266.0261636748296,
-0.028272730119440835,
3239,
3220.5,
3232.709207025133,
63.25887033500378,
2159830
],
[
3215,
3250,
3170,
3210,
35655,
32.868969211794045,
13.021542804187447,
15.933506781624546,
-2.9119639774370984,
3184.986887951614,
3222.75,
3260.513112048386,
-0.02343533444939019,
3233,
3222.75,
3228.1673656201065,
64.45466531107493,
2124175
],
[
3235,
3250,
3205,
3220,
35438,
35.77280077532187,
11.518455410493061,
15.05049650739825,
-3.532041096905189,
3185.9355467539367,
3223.25,
3260.5644532460633,
-0.023153310010742757,
3229,
3223.25,
3226.533892496085,
63.06504636028387,
2159613
],
[
3225,
3250,
3195,
3195,
31250,
32.041304695467694,
8.215256393661548,
13.683448484650912,
-5.468192090989364,
3188.376057761769,
3223.75,
3259.123942238231,
-0.02194583465729721,
3218,
3223.75,
3220.2271139968684,
62.4889716202636,
2128363
],
[
3205,
3450,
3190,
3235,
435402,
42.39499015224188,
8.724541991372917,
12.691667185995314,
-3.9671251946223975,
3192.7787206320727,
3225.75,
3258.7212793679273,
-0.020442550952756607,
3215,
3225.75,
3223.1816911974947,
76.5969022188162,
2563765
],
[
3235,
3280,
3180,
3200,
57575,
37.07271778233088,
6.232107152071421,
11.399755179210537,
-5.167648027139116,
3190.9947660549283,
3225.25,
3259.5052339450717,
-0.021241909275294457,
3212,
3225.25,
3218.545352957996,
78.26855206032933,
2506190
],
[
3200,
3235,
3190,
3220,
25425,
41.58555286225804,
5.803765244902479,
10.280557192348926,
-4.476791947446447,
3190.9768821007237,
3224,
3257.0231178992763,
-0.020485805148434403,
3214,
3224,
3218.836282366397,
75.89222691316294,
2531615
],
[
3210,
3245,
3140,
3140,
41468,
31.770731899662927,
-0.9797364230494168,
8.028498469269259,
-9.008234892318676,
3169.752631648203,
3219.75,
3269.747368351797,
-0.03105667728972555,
3198,
3219.75,
3203.0690258931177,
77.97135356222273,
2490147
],
[
3170,
3225,
3150,
3220,
19320,
45.59807788748253,
0.09848576215108551,
6.442495927845624,
-6.344010165694539,
3170.986578108876,
3220.5,
3270.013421891124,
-0.030748903518785235,
3203,
3220.5,
3206.4552207144943,
78.47339973634968,
2509467
]
] |
no news data
|
0
|
[
[
9540,
9650,
9460,
9610,
25573,
45.640984882531356,
-73.97997527932421,
-76.30971281437594,
2.329737535051734,
9415.33153556122,
9604,
9792.66846443878,
-0.03928955944164527,
9508,
9604,
9547.458390264432,
144.91838840958573,
47734
],
[
9610,
9750,
9580,
9740,
31199,
53.55821780814567,
-54.243317501321144,
-71.89643375176499,
17.653116250443844,
9411.804556320707,
9606.5,
9801.195443679293,
-0.04053410579905127,
9570,
9606.5,
9585.966712211546,
146.7099320946153,
78933
],
[
9720,
9760,
9640,
9740,
18290,
53.55821780814568,
-38.16196662110451,
-65.1495403256329,
26.987573704528387,
9408.862034353526,
9612.5,
9816.137965646474,
-0.04236940767676966,
9618,
9612.5,
9616.773369769238,
144.8020798021428,
78933
],
[
9740,
9850,
9680,
9750,
33903,
54.15392117375155,
-24.330002636648715,
-56.98563278783607,
32.65563015118735,
9405.111109189962,
9616.5,
9827.888890810038,
-0.04396378948890719,
9676,
9616.5,
9643.418695815391,
146.6019312448469,
112836
],
[
9580,
9650,
9560,
9630,
20850,
46.453635859421006,
-22.788378402256058,
-50.14618191072007,
27.35780350846401,
9404.599854220121,
9614,
9823.400145779879,
-0.043561503178672474,
9694,
9614,
9640.734956652313,
149.7017932987864,
91986
],
[
9630,
9820,
9630,
9750,
37744,
53.56434859921474,
-11.748206954771376,
-42.46658691953033,
30.718379964758952,
9401.388263184412,
9617,
9832.611736815588,
-0.04483970818666701,
9722,
9617,
9662.58796532185,
152.5802366345874,
129730
],
[
9760,
9800,
9630,
9640,
28759,
47.356275675893464,
-11.739546054835955,
-36.32117874659145,
24.581632691755495,
9401.113655365623,
9615,
9828.886344634377,
-0.044490139289521925,
9702,
9615,
9658.07037225748,
153.82450544640258,
100971
],
[
9640,
9760,
9630,
9730,
11530,
52.23417439050809,
-4.419489269361293,
-29.94084085114542,
25.521351581784128,
9399.702738413092,
9616.5,
9833.297261586908,
-0.0450886001324614,
9700,
9616.5,
9672.456297805984,
152.12275505737384,
112501
],
[
9730,
10020,
9610,
9660,
53167,
48.47217361234468,
-4.2180830782417615,
-24.796289296564687,
20.578206218322926,
9404.234596788503,
9611.5,
9818.765403211497,
-0.043128627833636156,
9682,
9611.5,
9669.965038244787,
170.54255826756142,
59334
],
[
9660,
9720,
9630,
9660,
9805,
48.47217361234469,
-4.012216882027133,
-20.63947481365718,
16.627257931630048,
9404.701757384395,
9610,
9815.298242615605,
-0.042725961002207075,
9688,
9610,
9667.972030595829,
164.789518391307,
59334
]
] |
no news data
|
0
|
[
[
11070,
11310,
11050,
11180,
104369,
72.03214651091616,
212.49817080607318,
118.21979492872504,
94.27837587734814,
9835.818167699428,
10529,
11222.181832300572,
-0.13167097203923864,
11020,
10529,
10828.111316607683,
349.02803972357145,
2414888
],
[
11280,
11280,
10800,
10800,
112482,
59.35405761091347,
201.1359377775152,
134.80302349848307,
66.33291427903214,
9872.296869110825,
10558.5,
11244.703130889175,
-0.12998117741898463,
11048,
10558.5,
10822.489053286146,
358.38317974331636,
2302406
],
[
10900,
11000,
10650,
10900,
80498,
61.28516292434058,
197.91896389157955,
147.42621157710238,
50.49275231447717,
9925.784292260834,
10597,
11268.215707739166,
-0.12668032608080887,
11006,
10597,
10837.991242628917,
357.78438119022235,
2382904
],
[
10940,
10970,
10780,
10820,
43514,
58.87527747825092,
186.76128960611277,
155.29322718290447,
31.468062423208295,
9931.767001687473,
10610,
11288.232998312527,
-0.12784787904100423,
10956,
10610,
10834.392994103135,
345.7997825337779,
2339390
],
[
10500,
10510,
9990,
10020,
222540,
41.36030469679535,
112.0735244011903,
146.64928662656166,
-34.57576222537136,
9868.172219681617,
10591,
11313.827780318383,
-0.13649849500866448,
10744,
10591,
10671.514395282507,
380.38551235279374,
2116850
],
[
10070,
10070,
9900,
10030,
92253,
41.594203042672255,
53.077998677663345,
127.935029036782,
-74.85703035911865,
9806.655558190076,
10570,
11333.344441809924,
-0.14443603440112096,
10514,
10570,
10543.211516226007,
365.3579757561657,
2209103
],
[
10000,
10030,
9840,
9870,
81205,
38.91931678645558,
-6.511977301483057,
101.045627769129,
-107.55760507061206,
9713.488995288708,
10538.5,
11363.511004711292,
-0.15657086012455135,
10328,
10538.5,
10408.569212980807,
352.8324060592967,
2127898
],
[
9870,
9940,
9700,
9850,
62381,
38.585284142635075,
-54.720511446952514,
69.8923999259127,
-124.61291137286521,
9621.660899876993,
10501.5,
11381.339100123007,
-0.1675644622431094,
10118,
10501.5,
10296.855370384646,
344.7729484836327,
2065517
],
[
9850,
9860,
9570,
9740,
80624,
36.71865582320073,
-100.64206370967622,
35.78550719879492,
-136.42757090847113,
9516.405462586737,
10456,
11395.594537413263,
-0.179723515189989,
9902,
10456,
10185.484296307717,
340.8605950205161,
1984893
],
[
9650,
9900,
9650,
9820,
46675,
39.02881942591881,
-129.09180336041936,
2.810045086952062,
-131.90184844737144,
9442.32795700397,
10424,
11405.67204299603,
-0.18834843495702794,
9862,
10424,
10112.387437046174,
334.37055251905065,
2031568
]
] |
no news data
|
0
|
[
[
962,
965,
953,
961,
47025,
41.99180191588585,
-0.05210152295308035,
-0.15334147252347674,
0.10123994957039639,
953.2160835003488,
960.8000000000001,
968.3839164996514,
-0.015786670482205056,
961,
960.8000000000001,
960.192966103682,
11.2214210518258,
329569
],
[
964,
964,
956,
962,
29373,
43.24211365648145,
0.09665418611598398,
-0.1033423407955846,
0.19999652691156858,
953.5169951020396,
960.5500000000001,
967.5830048979606,
-0.014643703915382843,
961,
960.5500000000001,
960.5543728829456,
10.991319548123958,
358942
],
[
962,
963,
952,
960,
43726,
41.32369765358243,
0.052555050074829524,
-0.07216286262150179,
0.12471791269633131,
953.7134454176671,
960.65,
967.5865545823328,
-0.014441377363936627,
960.6,
960.65,
960.4434983063566,
10.99193958040082,
315216
],
[
960,
963,
952,
961,
37830,
42.692688661875835,
0.09717760673686371,
-0.03829476874982869,
0.1354723754866924,
953.7687587501835,
960.6999999999999,
967.6312412498164,
-0.01442956437975743,
960.8000000000001,
960.6999999999999,
960.5547986450854,
10.992515324657905,
353046
],
[
964,
964,
955,
957,
34262,
38.79376719309834,
-0.18805745692395703,
-0.06824730638465437,
-0.11981015053930266,
953.3692405141858,
960.4,
967.4307594858142,
-0.01464131504750979,
960.2,
960.4,
959.8438389160683,
10.850192801468054,
318784
],
[
961,
961,
947,
954,
86643,
36.128808011001865,
-0.648705356294272,
-0.1843389163665779,
-0.46436643992769405,
953.0794578056352,
959.7,
966.3205421943649,
-0.0137971078344583,
958.8,
959.7,
958.6750711328548,
11.075179029934622,
232141
],
[
954,
959,
950,
950,
56101,
32.88503582476795,
-1.3213074956152013,
-0.4117326322163026,
-0.9095748633988987,
951.5097113808108,
958.95,
966.3902886191893,
-0.015517573636142097,
956.4000000000001,
958.95,
956.9400569062839,
10.926951956367864,
176040
],
[
952,
956,
949,
950,
90002,
32.88503582476795,
-1.8332173484094483,
-0.6960295754549317,
-1.1371877729545166,
950.2008091286016,
958.25,
966.2991908713984,
-0.016799772233547453,
954.4000000000001,
958.25,
955.5520455250271,
10.646455388055873,
176040
],
[
958,
960,
948,
952,
38429,
36.2063759928459,
-2.053850796058555,
-0.9675938195756564,
-1.0862569764828984,
949.4899440288815,
958.0000000000001,
966.5100559711187,
-0.017766296390644296,
952.6,
958.0000000000001,
954.8416364200217,
10.743137146051883,
214469
],
[
952,
959,
948,
958,
34578,
44.99990800857491,
-1.7246735736063101,
-1.1190097703817872,
-0.605663803224523,
949.5003487708033,
957.8000000000001,
966.0996512291969,
-0.017330656147832108,
952.8,
957.8000000000001,
955.4733091360174,
10.761484492762463,
249047
]
] |
no news data
|
0
|
[
[
4030,
4030,
3965,
4010,
9118,
30.886901539977362,
-57.91097995583186,
-60.70996202599728,
2.7989820701654153,
3941.6915966381457,
4086.5,
4231.308403361854,
-0.07087160326042055,
4027,
4086.5,
4040.361567587687,
87.8050124600224,
-18675
],
[
3980,
4010,
3925,
3980,
22900,
28.036516413414144,
-59.354486783877746,
-60.438866977573376,
1.0843801936956297,
3929.267323356707,
4077.75,
4226.232676643293,
-0.07282578708517844,
4013,
4077.75,
4028.28925407015,
87.60465442716365,
-41575
],
[
3970,
3980,
3895,
3920,
15119,
23.387798247735677,
-64.59535980546616,
-61.27016554315193,
-3.325194262314227,
3913.3196388088454,
4063,
4212.680361191155,
-0.07367972492796189,
3993,
4063,
4006.6314032561204,
87.41860768236624,
-56694
],
[
3920,
3925,
3830,
3920,
15063,
23.38779824773568,
-67.96532744567958,
-62.60919792365747,
-5.356129522022108,
3903.5806856091644,
4048.25,
4192.919314390836,
-0.07147251992383662,
3971,
4048.25,
3989.3051226048965,
87.96013570505438,
-56694
],
[
3890,
4100,
3885,
4065,
25579,
47.69513472991268,
-58.26413026982755,
-61.74018439289149,
3.476054123063946,
3918.6941456588584,
4040.75,
4162.805854341142,
-0.060412475080686326,
3979,
4040.75,
4004.444098083917,
97.03441172612193,
-31115
],
[
4065,
4175,
4010,
4100,
25651,
51.68031735312844,
-47.20747572726714,
-58.833642659766625,
11.626166932499487,
3937.891465651311,
4035.25,
4132.608534348689,
-0.04825402854776734,
3997,
4035.25,
4023.555278467134,
101.88909660282752,
-5464
],
[
4095,
4145,
4040,
4145,
8572,
56.29139311154398,
-34.417134125805205,
-53.950340952974344,
19.53320682716914,
3933.3513692065562,
4041.75,
4150.148630793444,
-0.05363945359977424,
4030,
4041.75,
4047.8442227737073,
102.11130398833984,
3108
],
[
4145,
4145,
4080,
4125,
8890,
53.83257987150148,
-25.59943476140279,
-48.28015971466004,
22.680724953257247,
3930.703985343519,
4045.25,
4159.796014656481,
-0.05663235382558854,
4071,
4045.25,
4063.275378218966,
99.46049656060129,
-5782
],
[
4095,
4125,
4010,
4100,
5392,
50.84300487578754,
-20.393551387453044,
-42.70283804921864,
22.309286661765597,
3930.0734340039517,
4046.75,
4163.426565996048,
-0.05766433112796607,
4107,
4046.75,
4070.620302575173,
100.5704610919869,
-11174
],
[
4100,
4100,
4010,
4090,
4814,
49.65512369540598,
-16.880183486068745,
-37.538307136588664,
20.65812365051992,
3929.957497598438,
4047,
4164.042502401562,
-0.057841612256764104,
4112,
4047,
4074.4962420601387,
99.81542815684499,
-15988
]
] |
no news data
|
0
|
[
[
2555,
2560,
2530,
2540,
21630,
43.68867234708492,
-11.603543916531635,
-15.228798939968168,
3.6252550234365337,
2510.7275830599465,
2546.25,
2581.7724169400535,
-0.027901751155663047,
2542,
2546.25,
2542.930632289269,
39.238334606725616,
-93738
],
[
2550,
2560,
2525,
2530,
8533,
41.50139200948722,
-11.861454421351937,
-14.555330036244923,
2.6938756148929865,
2509.421141469693,
2544.5,
2579.578858530307,
-0.027572299886270087,
2541,
2544.5,
2540.3445058314155,
38.93559642053093,
-102271
],
[
2530,
2550,
2520,
2535,
8201,
43.037009571193956,
-11.529487387563222,
-13.950161506508584,
2.420674118945362,
2509.421141469693,
2544.5,
2579.578858530307,
-0.027572299886270087,
2540,
2544.5,
2539.2756046651325,
38.297339533350154,
-94070
],
[
2540,
2555,
2525,
2545,
8455,
46.0853203806755,
-10.340288288298325,
-13.228186862866533,
2.887898574568208,
2510.278720632076,
2543.25,
2576.221279367924,
-0.025928461117014943,
2541,
2543.25,
2540.420483732106,
37.704672423825144,
-85615
],
[
2540,
2575,
2525,
2550,
10902,
47.59536862770493,
-8.89188115026036,
-12.3609257203453,
3.4690445700849395,
2511.560553845614,
2542.25,
2572.939446154386,
-0.02414353124546062,
2540,
2542.25,
2542.336386985685,
38.582910107837634,
-74713
],
[
2550,
2550,
2500,
2515,
87393,
39.298053926687444,
-10.447780046096796,
-11.9782965854956,
1.5305165393988052,
2508.211223430442,
2540,
2571.788776569558,
-0.025030532731935586,
2535,
2540,
2536.869109588548,
39.39841652870637,
-162106
],
[
2515,
2515,
2495,
2500,
17870,
36.371590764856265,
-12.744307328634477,
-12.131498734123376,
-0.612808594511101,
2501.996240803386,
2537,
2572.003759196614,
-0.027594607171157925,
2529,
2537,
2529.4952876708385,
38.01281534808449,
-179976
],
[
2500,
2500,
2490,
2490,
4684,
34.52569218412645,
-15.196067366763145,
-12.74441246065133,
-2.4516549061118162,
2494.960933263153,
2533.25,
2571.539066736847,
-0.030229204963463506,
2520,
2533.25,
2521.596230136671,
36.01189996607845,
-184660
],
[
2490,
2490,
2425,
2435,
90334,
26.54591715690251,
-21.331251814109237,
-14.461780331342911,
-6.8694714827663255,
2469.9256375071827,
2528,
2586.0743624928173,
-0.0459449070354567,
2498,
2528,
2504.276984109337,
38.082478539929994,
-274994
],
[
2435,
2470,
2430,
2450,
13009,
31.215238286946576,
-24.698347870416,
-16.50909383915753,
-8.189254031258471,
2456.7621150859336,
2524.5,
2592.2378849140664,
-0.05366439684219956,
2478,
2524.5,
2493.4215872874693,
38.21944435850642,
-261985
]
] |
no news data
|
0
|
[
[
42250,
42400,
41550,
42400,
9872,
50.56538022464146,
162.1322463950346,
159.56251176675542,
2.5697346282791784,
40411.344169621734,
41485,
42558.655830378266,
-0.05176115850925712,
41550,
41485,
41683.072059376886,
1183.2856392959945,
-231969
],
[
42250,
42900,
41900,
42300,
15757,
49.74723462055576,
203.0385267810052,
168.2577147696054,
34.7808120113998,
40535.056279268996,
41572.5,
42609.943720731004,
-0.04991009541071641,
41770,
41572.5,
41806.45764750151,
1170.1938079177091,
-247726
],
[
41950,
42300,
41200,
41250,
21296,
42.053256625719996,
149.01309372978722,
164.40879056164175,
-15.395696831854536,
40579.701461235025,
41587.5,
42595.298538764975,
-0.04846641605121611,
41780,
41587.5,
41695.16611800121,
1165.1799644950158,
-269022
],
[
41550,
41700,
41200,
41450,
11668,
43.835111291415814,
120.94173628247518,
155.71537970580843,
-34.773643423333255,
40657.42631175401,
41615,
42572.57368824599,
-0.04602060258301043,
41910,
41615,
41646.132894400966,
1117.667109888229,
-257354
],
[
40850,
40900,
40450,
40600,
9885,
38.426915740160894,
29.763986302023113,
130.52510102505136,
-100.76111472302824,
40560.75390720392,
41592.5,
42624.24609279608,
-0.0496121220314277,
41600,
41592.5,
41436.90631552078,
1109.262316324784,
-267239
],
[
40550,
40650,
39900,
40100,
26389,
35.64130973493746,
-81.896803412601,
88.04072013752089,
-169.9375235501219,
40288.775800720636,
41517.5,
42746.224199279364,
-0.059190664143041576,
41140,
41517.5,
41169.525052416626,
1083.6007223015854,
-293628
],
[
40300,
40300,
39600,
40000,
26340,
35.0933810301125,
-176.4242391900043,
35.14772827201585,
-211.57196746202015,
40043.567552982175,
41447.5,
42851.432447017825,
-0.06774509666531517,
40680,
41447.5,
40935.6200419333,
1056.200670708615,
-319968
],
[
40200,
40200,
39550,
39550,
11019,
32.66013736184455,
-284.3710992527631,
-28.756037232939942,
-255.61506201982314,
39737.85051238242,
41372.5,
43007.14948761758,
-0.07902106411831909,
40340,
41372.5,
40658.496033546646,
1027.186337086571,
-330987
],
[
39850,
39850,
38650,
39850,
16748,
35.85334968935195,
-341.77252979477635,
-91.35933574530722,
-250.41319404946913,
39542.4317074611,
41250,
42957.5682925389,
-0.08279118994127987,
40020,
41250,
40496.79682683732,
1039.530170151816,
-314239
],
[
40050,
40050,
39350,
39450,
5317,
33.56774480297931,
-414.75914882576035,
-156.03929836139787,
-258.7198504643625,
39265.415194131856,
41142.5,
43019.584805868144,
-0.09124797014610897,
39790,
41142.5,
40287.43746146986,
1015.2780151409721,
-319556
]
] |
no news data
|
0
|
[
[
19920,
20250,
19620,
20100,
300985,
80.8650662266763,
212.17902747590415,
-84.9105504469265,
297.08957792283064,
16809.104959890814,
18266,
19722.895040109186,
-0.15951987737974227,
19346,
18266,
19018.823364592103,
573.7919228531576,
1656045
],
[
20000,
20450,
19850,
20400,
205222,
81.89466340166254,
319.9894236978216,
-3.9305556179768644,
323.9199793157985,
16661.53346962473,
18390.5,
20119.46653037527,
-0.18802822439577715,
19672,
18390.5,
19295.058691673683,
575.6639283636464,
1861267
],
[
20100,
20650,
19920,
20450,
188865,
82.06784679797968,
404.7982592141634,
77.8152073484512,
326.98305186571224,
16626.303696233466,
18535.5,
20444.696303766534,
-0.20600429486839134,
19924,
18535.5,
19526.046953338948,
586.6879334805287,
2050132
],
[
20700,
22100,
20150,
21650,
512341,
85.62238000025947,
562.3573382174,
174.72363352224096,
387.633704695159,
16424.697103648552,
18736.5,
21048.302896351448,
-0.2467699833321536,
20410,
18736.5,
19950.837562671157,
684.067366803348,
2562473
],
[
22750,
23950,
22550,
23250,
484453,
88.80792740971953,
807.0277580835573,
301.1844584345042,
505.84329964905305,
16013.302572384411,
19018.5,
22023.69742761559,
-0.3160288590178604,
21170,
19018.5,
20610.670050136927,
799.4911263173947,
3046926
],
[
23950,
24000,
22650,
23350,
365672,
88.97238106206404,
997.5014174307325,
440.44785023374993,
557.0535671969826,
15779.778961805046,
19295,
22810.22103819495,
-0.3643660055138588,
21820,
19295,
21158.536040109542,
838.8131887232951,
3412598
],
[
22800,
24300,
22650,
24250,
436079,
90.34711133071693,
1207.1602511935525,
593.7903304257105,
613.369920767842,
15512.10921680251,
19607,
23701.89078319749,
-0.41769682084944054,
22590,
19607,
21776.828832087635,
896.7551038144884,
3848677
],
[
23750,
24400,
23100,
23300,
333928,
79.13312911942552,
1281.882582475606,
731.4087808356896,
550.4738016399162,
15512.914921379454,
19863.5,
24214.08507862055,
-0.43804818673653156,
23160,
19863.5,
22081.46306567011,
925.5583106848821,
3514749
],
[
22700,
23050,
21800,
22100,
373116,
67.70199361127511,
1230.0908752752148,
831.1451997235947,
398.94567555162007,
15685.131737213218,
20063,
24440.868262786782,
-0.4364121280752412,
23250,
20063,
22085.170452536087,
966.5898599216763,
3141633
],
[
22200,
22950,
21700,
22700,
164149,
70.03292791912244,
1223.358445129321,
909.58784880474,
313.7705963245809,
15857.132328901116,
20290,
24722.867671098884,
-0.4369509779299048,
23140,
20290,
22208.136362028872,
986.8334413558423,
3305782
]
] |
no news data
|
0
|
[
[
23700,
24950,
23650,
24950,
448995,
47.00288818590716,
-741.6447663143372,
-1108.7920963508316,
367.1473300364944,
22400.939097862207,
23782.5,
25164.060902137793,
-0.11618298346580831,
23940,
23782.5,
23884.748031814972,
1059.446824394677,
912261
],
[
24900,
25350,
24200,
24800,
487779,
45.93332150911067,
-614.0923832852204,
-1009.8521537377094,
395.75977045248897,
22467.267276372706,
23760,
25052.732723627294,
-0.1088158858272133,
24240,
23760,
24067.79842545198,
1065.9149083664859,
424482
],
[
25050,
25050,
23550,
23900,
364085,
40.045283259674655,
-578.9548480540325,
-923.6726926009741,
344.7178445469416,
22468.354259348227,
23742.5,
25016.645740651773,
-0.10733037722664192,
24350,
23742.5,
24034.238740361583,
1096.9209863403084,
60397
],
[
24100,
25150,
24100,
24450,
351825,
44.709692432741036,
-500.95302018852453,
-839.1287581184843,
338.1757379299597,
22457.269186942878,
23755,
25052.730813057122,
-0.10925959276422832,
24390,
23755,
24117.390992289267,
1107.855201601715,
412222
],
[
24250,
25400,
24250,
24750,
424008,
47.12603451284294,
-410.1999867304912,
-753.3430038408858,
343.14301711039457,
22422.86700296608,
23790,
25157.13299703392,
-0.11493341715291476,
24570,
23790,
24243.912793831416,
1110.8655443444495,
836230
],
[
24950,
25250,
24300,
24300,
279359,
44.018469040288664,
-370.3199749131709,
-676.7383980553428,
306.41842314217195,
22421.64740321752,
23792.5,
25163.35259678248,
-0.11523401044719797,
24440,
23792.5,
24255.130235065135,
1099.375148319846,
556871
],
[
24500,
24500,
23400,
23650,
272172,
39.9233041419259,
-386.7066326071399,
-618.7320449657022,
232.02541235856233,
22411.052432275366,
23757.5,
25103.947567724634,
-0.11334926383033853,
24210,
23757.5,
24134.104188052108,
1099.419780582714,
284699
],
[
23650,
23700,
22650,
22700,
342513,
34.82400890308122,
-470.92174467384757,
-589.1699849073314,
118.24824023348378,
22275.720825476645,
23680,
25084.279174523355,
-0.11860466001041853,
23970,
23680,
23847.28335044169,
1095.8897962553774,
-57814
],
[
22650,
22750,
21650,
21950,
289693,
31.41276914813144,
-591.3646758409377,
-589.6089230940527,
-1.7557527468850367,
21996.38566127375,
23600,
25203.61433872625,
-0.13589952023103807,
23470,
23600,
23467.82668035335,
1096.1833822371361,
-347507
],
[
21950,
22250,
21700,
22250,
163958,
34.18974269469435,
-655.0579731844882,
-602.6987331121397,
-52.359240072348484,
21867.344363611723,
23562.5,
25257.655636388277,
-0.1438858895608087,
22970,
23562.5,
23224.26134428268,
1057.170283505912,
-183549
]
] |
no news data
|
0
|
[
[
1547,
1552,
1520,
1545,
363941,
50.49597323057494,
46.09677463920025,
35.98135723654907,
10.115417402651175,
1338.0219235862037,
1499.85,
1661.6780764137961,
-0.21579234778650697,
1588.8000000000002,
1499.85,
1554.0386768626856,
66.58068739767303,
25535616
],
[
1550,
1568,
1517,
1536,
240496,
49.19831378309456,
42.2507542791127,
37.2352366450618,
5.0155176340508945,
1344.3442441404604,
1504.5499999999997,
1664.755755859539,
-0.21296169068431003,
1568.6000000000001,
1504.5499999999997,
1550.4309414901486,
65.4677811549821,
25295120
],
[
1523,
1686,
1508,
1569,
5495342,
53.87850381382257,
41.38847901945337,
38.06588511994012,
3.322593899513251,
1348.7626789970432,
1510,
1671.2373210029568,
-0.21355936556683025,
1560.4,
1510,
1554.144753192119,
73.5057967867691,
30790462
],
[
1576,
1670,
1565,
1598,
3064173,
57.57723737365986,
42.55463396964069,
38.96363488988024,
3.5909990797604507,
1351.7230914471422,
1516.4,
1681.076908552858,
-0.21719455097976503,
1559,
1516.4,
1562.9158025536954,
75.75538273057131,
33854635
],
[
1631,
1648,
1601,
1621,
554999,
60.29674508159972,
44.818092873979595,
40.13452648670011,
4.683566387279484,
1356.7782421420136,
1524.8500000000001,
1692.9217578579867,
-0.22044366050167102,
1573.8,
1524.8500000000001,
1574.5326420429565,
73.9157125355305,
34409634
],
[
1612,
1773,
1601,
1638,
3604209,
62.22431214567135,
47.436835971407845,
41.594988383641656,
5.841847587766189,
1362.5049868877172,
1534.1500000000003,
1705.7950131122834,
-0.22376562019656887,
1592.4,
1534.1500000000003,
1587.2261136343654,
80.92173306870689,
38013843
],
[
1640,
1725,
1598,
1659,
1734045,
64.51607707305135,
50.62318072328003,
43.400626851569335,
7.222553871710694,
1366.252112396129,
1543.6500000000003,
1721.0478876038717,
-0.2298421113644561,
1617.0000000000002,
1543.6500000000003,
1601.5808909074924,
84.21303784951354,
39747888
],
[
1660,
1680,
1615,
1639,
609048,
60.73683075448679,
50.9472607343107,
44.909953628117606,
6.037307106193097,
1373.3783404873734,
1552.1000000000004,
1730.8216595126273,
-0.2302965782006661,
1631,
1552.1000000000004,
1609.064712725994,
82.84067800311972,
39138840
],
[
1638,
1638,
1555,
1593,
259811,
53.040907749984164,
46.95105834142214,
45.31817457077852,
1.6328837706436232,
1386.017528662071,
1559.1500000000005,
1732.28247133793,
-0.22208571508569339,
1630,
1559.1500000000005,
1605.8517701807955,
82.9234867171826,
38879029
],
[
1600,
1648,
1586,
1611,
418814,
55.421231401647745,
44.72097318070996,
45.19873429276481,
-0.47776111205484995,
1404.3930731620171,
1568.1000000000004,
1731.8069268379836,
-0.20879653955485392,
1628.0000000000002,
1568.1000000000004,
1606.8814161446364,
81.42895195166956,
39297843
]
] |
no news data
|
0
|
[
[
2645,
2660,
2560,
2600,
17894,
27.277770150376035,
-84.1089811635511,
-82.43571951137729,
-1.6732616521738208,
2546.60507882148,
2695,
2843.39492117852,
-0.11012610106012599,
2604,
2695,
2631.6634416549055,
100.82856085101784,
-76766
],
[
2600,
2665,
2570,
2600,
24769,
27.277770150376035,
-81.83761819105621,
-82.31609924731308,
0.478481056256868,
2538.3910178419446,
2685.5,
2832.6089821580554,
-0.10955798336105409,
2608,
2685.5,
2625.3307533239245,
100.41223507594515,
-76766
],
[
2600,
2620,
2585,
2620,
8852,
31.513544479364363,
-77.52999628165344,
-81.35887865418115,
3.8288823725277155,
2531.531862256698,
2680.75,
2829.968137743302,
-0.11132566464109082,
2607,
2680.75,
2624.2646026591397,
95.7399325705205,
-67914
],
[
2625,
2645,
2600,
2635,
3108,
34.5907110230916,
-72.07496491352731,
-79.50209590605039,
7.427130992523075,
2531.7872079747053,
2673,
2814.2127920252947,
-0.10565865471402519,
2612,
2673,
2626.411682127312,
92.11565167262617,
-64806
],
[
2775,
2775,
2685,
2710,
5568,
47.33281408666346,
-60.996806834071776,
-75.80103809165466,
14.804231257582884,
2535.053616885114,
2670,
2804.946383114886,
-0.10108343304485841,
2633,
2670,
2643.1293457018496,
95.53596226743859,
-59238
],
[
2710,
2710,
2660,
2680,
1818,
43.668329194111315,
-54.01538034066289,
-71.44390654145631,
17.428526200793428,
2535.9957815062508,
2667,
2798.0042184937492,
-0.09824088375984195,
2649,
2667,
2650.5034765614796,
92.28339353405012,
-61056
],
[
2680,
2680,
2620,
2620,
5119,
37.4273298878846,
-52.71636664536345,
-67.69839856223774,
14.982031916874291,
2533.1184758828454,
2661,
2788.8815241171546,
-0.09611538828797793,
2653,
2661,
2644.4027812491836,
89.97743685304656,
-66175
],
[
2620,
2675,
2610,
2620,
4290,
37.4273298878846,
-51.09786455764606,
-64.37829176131942,
13.280427203673355,
2532.589765552034,
2654.5,
2776.410234447966,
-0.09185174944280738,
2653,
2654.5,
2639.522224999347,
88.19333422068608,
-66175
],
[
2615,
2635,
2525,
2530,
17175,
29.97478966301046,
-56.426982699090786,
-62.78802994887369,
6.3610472497829065,
2518.8874146634967,
2643.25,
2767.6125853365033,
-0.09409823916504556,
2632,
2643.25,
2617.617779999478,
89.7509532049228,
-83350
],
[
2530,
2590,
2530,
2530,
1733,
29.97478966301046,
-59.959175172312825,
-62.222258993561525,
2.2630838212486992,
2510.342682089977,
2631.75,
2753.157317910023,
-0.09226356447992615,
2596,
2631.75,
2600.0942239995825,
87.62588511885689,
-83350
]
] |
no news data
|
0
|
[
[
197200,
201000,
191200,
200500,
548068,
80.9719383800016,
11551.258333452482,
5105.167973226384,
6446.090360226099,
114681.67263208707,
153845,
193008.32736791292,
-0.5091270742359248,
183240,
153845,
174562.35316970322,
7741.3740146186365,
1612043
],
[
198300,
210500,
197300,
206000,
594560,
82.46669257819185,
13619.993545491976,
6808.133087679503,
6811.860457812473,
112146.41445204463,
157125,
202103.58554795536,
-0.5725197842221844,
192040,
157125,
180849.8825357626,
8131.275870717306,
2206603
],
[
200000,
207000,
199500,
200500,
719626,
76.0343419790027,
14646.837446144084,
8375.873959372419,
6270.963486771665,
112415.74507021246,
160295,
208174.25492978754,
-0.5973892501923022,
197280,
160295,
184779.90602861007,
8086.184737094642,
1486977
],
[
201000,
210000,
197100,
208500,
591173,
78.64367565718568,
15922.605887439713,
9885.220344985879,
6037.385542453834,
113043.49869381083,
163960,
214876.50130618917,
-0.6210844267649325,
202560,
163960,
189523.92482288808,
8430.028684445024,
2078150
],
[
216000,
218000,
209500,
215500,
454188,
80.63088149571811,
17299.089926774584,
11367.994261343621,
5931.095665430963,
114033.20388213737,
167975,
221916.79611786263,
-0.6422598138754294,
206200,
167975,
194719.13985831046,
8506.455206984665,
2532338
],
[
216000,
224000,
216000,
220000,
434395,
81.80311100374176,
18539.365570962575,
12802.268523267412,
5737.0970476951625,
114229.07261672468,
171735,
229240.92738327532,
-0.6697053877575954,
210100,
171735,
199775.3118866484,
8505.994120771475,
2966733
],
[
220500,
225000,
212000,
217500,
594973,
78.94461567844674,
19100.386482267,
14061.89211506733,
5038.49436719967,
116471.30137199233,
175550,
234628.69862800767,
-0.6730697650584753,
212400,
175550,
203320.24950931873,
8826.99454071637,
2371760
],
[
209500,
214500,
205500,
211000,
595712,
71.9088990874069,
18803.746039758873,
15010.262900005639,
3793.4831397532344,
120503.92312827072,
179105,
237706.07687172928,
-0.6543767831353595,
214500,
179105,
204856.199607455,
9053.637787808058,
1776048
],
[
203500,
208000,
194900,
195300,
823131,
58.37599263095029,
17104.626080075745,
15429.135536019661,
1675.4905440560833,
124083.40443948138,
181390,
238696.59556051862,
-0.6318605828382889,
211860,
181390,
202944.95968596402,
9556.949374393198,
952917
],
[
197300,
199500,
195300,
197100,
403243,
59.32121491094374,
15722.071968300384,
15487.722822475807,
234.34914582457714,
128200.16968373096,
183795,
239389.83031626904,
-0.604965644509035,
208180,
183795,
201775.96774877122,
9174.310133365112,
1356160
]
] |
no news data
|
0
|
[
[
5140,
5160,
5060,
5110,
28256,
46.49261738676049,
-14.576097184763057,
-25.447410667379238,
10.87131348261618,
4995.6427508701745,
5076.5,
5157.3572491298255,
-0.03185551034367202,
5084,
5076.5,
5086.362587832635,
90.88662885276679,
98679
],
[
5220,
5220,
5090,
5100,
72971,
45.4603651323167,
-12.300758887957272,
-22.818080311494846,
10.517321423537574,
4998.418326433812,
5074.5,
5150.581673566188,
-0.029985879817199065,
5094,
5074.5,
5089.090070266107,
93.68044107756916,
25708
],
[
5100,
5440,
5070,
5170,
731594,
53.28001429494652,
-4.793861260683116,
-19.2132365013325,
14.419375240649384,
4997.325994761475,
5081.5,
5165.674005238525,
-0.033129589781963925,
5114,
5081.5,
5105.272056212886,
113.41755242917137,
757302
],
[
5180,
5240,
5120,
5220,
80965,
57.92087362486085,
5.130846125479366,
-14.344419975970126,
19.475266101449492,
4991.969523313339,
5091.5,
5191.030476686661,
-0.039096720686108664,
5146,
5091.5,
5128.217644970309,
113.88772725565913,
838267
],
[
5270,
5400,
5220,
5280,
79320,
62.70802359957951,
17.63446762602871,
-7.94864245557036,
25.583110081599067,
4972.2877678940995,
5102,
5231.7122321059005,
-0.05084760176632713,
5176,
5102,
5158.574115976247,
118.61003245168348,
917587
],
[
5300,
5390,
5230,
5360,
112489,
67.94447039570767,
33.61155606519333,
0.3633972485823769,
33.24815881661095,
4943.050357192134,
5116,
5288.949642807866,
-0.0676112755308313,
5226,
5116,
5198.859292780998,
121.56645870513466,
1030076
],
[
5390,
5390,
5180,
5250,
59074,
56.24887095742868,
36.97125149684507,
7.684968098234916,
29.286283398610156,
4938.625294546411,
5121.5,
5304.374705453589,
-0.07141450959819928,
5256,
5121.5,
5209.087434224798,
127.88314022619647,
971002
],
[
5270,
5340,
5180,
5300,
75407,
59.648922543374155,
43.170770692619044,
14.782128617111743,
28.3886420755073,
4930.976884336149,
5130.5,
5330.023115663851,
-0.07777920891291339,
5282,
5130.5,
5227.269947379838,
130.17720163861102,
1046409
],
[
5260,
5300,
5140,
5220,
82697,
52.60480888917426,
41.15420287514644,
20.056543468718687,
21.097659406427752,
4935.627189599621,
5137.5,
5339.372810400379,
-0.07858795538700902,
5282,
5137.5,
5225.815957903871,
132.30740152156739,
963712
],
[
5240,
5250,
5190,
5200,
16980,
50.98381718769763,
37.5098354640204,
23.54720186777903,
13.962633596241368,
4939.587003347429,
5142.5,
5345.412996652571,
-0.0789160900933673,
5266,
5142.5,
5220.652766323097,
127.14258712716972,
946732
]
] |
no news data
|
0
|
[
[
7200,
7320,
7100,
7180,
89284,
71.98914673072653,
76.09417636005674,
19.91363555552582,
56.18054080453092,
6509.247931494933,
6844,
7178.752068505067,
-0.09782351505115919,
7090,
6844,
7011.7921373215695,
219.06714426206835,
1045145
],
[
7180,
7220,
7070,
7130,
85118,
68.92109056286331,
83.02226148711998,
32.535360741844656,
50.48690074527532,
6499.089767533289,
6857.5,
7215.910232466711,
-0.1045308734864633,
7116,
6857.5,
7035.433709857256,
214.13377681477778,
960027
],
[
7130,
7140,
7030,
7030,
65827,
63.12650103596339,
79.52691779479574,
41.93367215243487,
37.59324564236086,
6506.633338476275,
6870.5,
7234.366661523725,
-0.10592145011970752,
7122,
6870.5,
7034.3469678858055,
206.69564989943652,
894200
],
[
7030,
7310,
7030,
7300,
122406,
70.37002992725677,
97.42057253391613,
53.03105222873113,
44.389520305185,
6498.846837236535,
6900.5,
7302.153162763465,
-0.11641277089007027,
7162,
6900.5,
7087.477574308645,
211.93167490661963,
1016606
],
[
7300,
7350,
7200,
7280,
56756,
69.2843005270093,
108.7341701496498,
64.17167581291487,
44.56249433673493,
6505.65916592242,
6929.5,
7353.34083407758,
-0.12232941311135881,
7184,
6929.5,
7125.9820594469165,
207.5079838418611,
959850
],
[
7240,
7330,
7100,
7320,
95843,
70.27219682586973,
119.54984725428949,
75.2473101011898,
44.30253715309969,
6509.06676149835,
6958,
7406.93323850165,
-0.129040884881187,
7212,
6958,
7164.785647557534,
209.1145564245853,
1055693
],
[
7300,
7440,
7170,
7310,
81049,
69.66892264951696,
125.86355612824536,
85.37055930660091,
40.492996821644454,
6522.085307297491,
6986,
7449.914692702509,
-0.13281268041869698,
7248,
6986,
7193.828518046027,
213.46351667997206,
974644
],
[
7310,
7350,
7100,
7190,
72151,
62.711558597583604,
119.8032020422761,
92.25708785373595,
27.546114188540145,
6560.554606382107,
7011,
7461.445393617893,
-0.1284967604101821,
7280,
7011,
7193.062814436822,
216.0732654885455,
902493
],
[
7130,
7130,
6760,
6850,
125275,
48.06548227931338,
86.56727559837236,
91.11912540266324,
-4.551849804290882,
6608.604959373046,
7023.5,
7438.395040626954,
-0.11814481117020122,
7190,
7023.5,
7124.450251549458,
231.35374652507798,
777218
],
[
6990,
7050,
6880,
6950,
68783,
51.64267036039533,
67.51841840615725,
86.39898400336205,
-18.880565597204793,
6626.1825114109615,
7030.5,
7434.8174885890385,
-0.11501813202163103,
7124,
7030.5,
7089.560201239567,
229.11419320185811,
846001
]
] |
no news data
|
0
|
[
[
352000,
354500,
349500,
353000,
897,
45.55704986500982,
5522.234422027192,
6417.870688645226,
-895.6362666180348,
343298.7198831269,
350700,
358101.2801168731,
-0.04220861201524434,
353700,
350700,
352339.282785733,
7416.485390332748,
7447
],
[
354000,
354000,
349500,
354000,
1032,
46.99265819438528,
5306.254788029881,
6195.547508522158,
-889.2927204922771,
345005.4743918561,
351300,
357594.5256081439,
-0.03583561405148811,
354000,
351300,
352671.4262285864,
7208.165005308981,
8479
],
[
354500,
355500,
345000,
348500,
1508,
40.64455390332733,
4637.823396288091,
5884.002686075345,
-1246.1792897872538,
345899.2481707692,
351500,
357100.7518292308,
-0.031867720223219397,
352500,
351500,
351837.14098286914,
7443.29607635834,
6971
],
[
349000,
351500,
344000,
345500,
1870,
37.656443817245595,
3821.954660350457,
5471.593080930367,
-1649.6384205799104,
345047.2841262455,
351250,
357452.7158737545,
-0.035317955153050674,
350600,
351250,
350569.71278629533,
7447.346356618458,
5101
],
[
351000,
351000,
345500,
350000,
1508,
44.27441417163962,
3498.160583358258,
5076.906581415946,
-1578.7459980576878,
345035.1909193654,
351000,
356964.8090806346,
-0.03398751612897217,
350200,
351000,
350455.7702290363,
7308.250188288569,
6609
],
[
350000,
352000,
345000,
351500,
1723,
46.319961322113535,
3324.2688069870346,
4726.379026530164,
-1402.1102195431295,
345156.2955160534,
350825,
356493.7044839466,
-0.03231642262636135,
349900,
350825,
350664.616183229,
7286.232317696528,
8332
],
[
349000,
354000,
348500,
352000,
1917,
47.018106520732296,
3190.0314459328074,
4419.1095104106935,
-1229.078064477886,
345182.206771993,
350875,
356567.793228007,
-0.032449124206666076,
349500,
350875,
350931.6929465832,
7158.64429500392,
10249
],
[
353500,
353500,
349500,
353000,
920,
48.46180603443313,
3128.2781693697325,
4160.943242202502,
-1032.6650728327695,
345378.5098525495,
351075,
356771.4901474505,
-0.032451699195046486,
350400,
351075,
351345.35435726657,
6933.026845360782,
11169
],
[
350500,
351000,
345500,
349000,
1310,
43.37092766409013,
2725.1577598759322,
3873.7861457371882,
-1148.628385861256,
345320.11527625826,
351050,
356779.88472374174,
-0.032644265624507826,
351100,
351050,
350876.28348581324,
6973.524927835012,
9859
],
[
347000,
351500,
347000,
351000,
919,
46.402661284557034,
2537.8109118693974,
3606.5910989636304,
-1068.780187094233,
345391.2809068749,
351100,
356808.7190931251,
-0.03251904923454902,
351300,
351100,
350901.0267886506,
6796.844575846797,
10778
]
] |
no news data
|
0
|
[
[
1105,
1121,
1084,
1107,
22041,
45.83515985191698,
0.8903083112838885,
1.9906358728066589,
-1.1003275615227703,
1081.24792435857,
1102.2,
1123.1520756414302,
-0.0380186456930324,
1098.4,
1102.2,
1100.3804835011567,
24.090423994886816,
-7129
],
[
1107,
1111,
1081,
1091,
17600,
40.64699330943141,
0.06433993945188377,
1.605376686135704,
-1.5410367466838202,
1080.388301737529,
1101,
1121.611698262471,
-0.03744177704354407,
1096.6,
1101,
1098.5043868009254,
24.512536566680616,
-24729
],
[
1094,
1094,
1080,
1092,
9875,
41.095765949902,
-0.5037474167065739,
1.1835518655672486,
-1.6872992822738224,
1080.5358200517942,
1101.05,
1121.5641799482057,
-0.037262939826902985,
1097,
1101.05,
1097.2035094407404,
23.761641097632,
-14854
],
[
1083,
1094,
1078,
1085,
15087,
38.87966815873254,
-1.5014939502584639,
0.6465427024021061,
-2.14803665266057,
1079.6081445634861,
1100.8,
1121.9918554365138,
-0.03850264432506147,
1096,
1100.8,
1094.7628075525922,
23.20723816208686,
-29941
],
[
1091,
1092,
1070,
1079,
12988,
37.03611704500574,
-2.744725633807775,
-0.031710964839870126,
-2.713014668967905,
1077.3739035350507,
1100.2500000000002,
1123.1260964649498,
-0.0415834518790267,
1090.8,
1100.2500000000002,
1091.6102460420739,
23.121006864794943,
-42929
],
[
1072,
1084,
1050,
1083,
44913,
39.10902023614357,
-3.3684003074281463,
-0.6990488333575254,
-2.669351474070621,
1075.5474168770925,
1098.7000000000003,
1121.852583122908,
-0.042145413894434866,
1086,
1098.7000000000003,
1089.888196833659,
23.898077803023874,
1984
],
[
1083,
1083,
1051,
1065,
14006,
33.72788589672822,
-5.254545418584485,
-1.6101481504029174,
-3.6443972681815673,
1069.3250304194473,
1096.9,
1124.4749695805529,
-0.05027800087620159,
1080.8000000000002,
1096.9,
1084.9105574669275,
24.47678653137931,
-12022
],
[
1054,
1078,
1033,
1064,
48754,
33.4525025403475,
-6.75218565759792,
-2.638555651841918,
-4.1136300057560025,
1064.3101505259933,
1094.45,
1124.5898494740068,
-0.055077617934134446,
1075.2,
1094.45,
1080.728445973542,
25.942730350566507,
-60776
],
[
1053,
1092,
1052,
1085,
12581,
43.82524779881627,
-6.173388857308055,
-3.3455222929351454,
-2.8278665643729095,
1064.6758500620797,
1092.75,
1120.8241499379203,
-0.0513825668047043,
1075.2,
1092.75,
1081.5827567788338,
26.94682103981176,
-48195
],
[
1085,
1120,
1064,
1098,
16002,
49.11307145311898,
-4.6125265339208,
-3.5989231411322766,
-1.0136033927885233,
1066.4997148702994,
1091.65,
1116.8002851297008,
-0.046077561727111624,
1079,
1091.65,
1084.8662054230672,
29.022048108396636,
-32193
]
] |
no news data
|
0
|
[
[
14410,
14640,
14330,
14470,
67617,
47.54367667251245,
-47.18538781031566,
-139.34922081399455,
92.16383300367889,
13692.080826237068,
14285.5,
14878.919173762932,
-0.08307993052576833,
14524,
14285.5,
14483.4894522885,
360.37880994022373,
-551033
],
[
14470,
14560,
14350,
14490,
58759,
48.044645302317335,
-41.15798701276617,
-119.71097405374888,
78.55298704098271,
13703.006865027957,
14301,
14898.993134972043,
-0.083629555271945,
14496,
14301,
14484.791561830802,
349.6374663730649,
-492274
],
[
14450,
14530,
14320,
14490,
54970,
48.04464530231733,
-35.9666275615491,
-102.96210475530894,
66.99547719375984,
13724.6732855232,
14320.5,
14916.3267144768,
-0.08321311608907506,
14502,
14320.5,
14485.833249464642,
339.66336163213174,
-492274
],
[
14590,
14900,
14570,
14630,
66018,
51.78299817289175,
-20.321355882544594,
-86.43395498075608,
66.11259909821149,
13780.509711589531,
14357,
14933.490288410469,
-0.08030790393682086,
14522,
14357,
14514.666599571714,
344.6874072298366,
-426256
],
[
14860,
14880,
14520,
14780,
60573,
55.479240610949795,
4.133729972889341,
-68.32041799002701,
72.45414796291635,
13795.357250107256,
14390,
14984.642749892744,
-0.08264666433533623,
14572,
14390,
14567.733279657372,
345.78116385627686,
-365683
],
[
14720,
14980,
14640,
14910,
70409,
58.45191942996695,
33.61695985993538,
-47.932942420034536,
81.54990227996991,
13812.595194803966,
14431.5,
15050.404805196034,
-0.08577137583702794,
14660,
14431.5,
14636.186623725898,
345.3682235808285,
-295274
],
[
14940,
14940,
14410,
14470,
87264,
47.010618727882495,
21.233542137704717,
-34.09964550848669,
55.333187646191405,
13856.387449831189,
14451.5,
15046.612550168811,
-0.082359969576696,
14656,
14451.5,
14602.949298980719,
358.5562076107693,
-382538
],
[
14400,
14530,
14140,
14260,
84200,
42.71335857658071,
-5.462680204642311,
-28.372252447717813,
22.9095722430755,
13871.66698637262,
14457,
15042.33301362738,
-0.08097572298919276,
14610,
14457,
14534.359439184576,
360.80219278142863,
-466738
],
[
14210,
14310,
13880,
13960,
90181,
37.44711771757218,
-50.24789508591857,
-32.74738097535797,
-17.5005141105606,
13834.117251704782,
14447,
15059.882748295218,
-0.08484567706724142,
14476,
14447,
14419.487551347662,
365.7448932970409,
-556919
],
[
13960,
14240,
13930,
14100,
37747,
41.09689726359531,
-73.59530965003796,
-40.91696671029397,
-32.67834293974399,
13841.194629489788,
14449,
15056.805370510212,
-0.08413113302099966,
14340,
14449,
14355.59004107813,
361.76311520439515,
-519172
]
] |
no news data
|
0
|
[
[
78900,
81300,
78700,
80100,
120203,
63.440028763855686,
1949.7101528625208,
1237.0048220377555,
712.7053308247653,
69088.60148140727,
74955,
80821.39851859273,
-0.1565312125566735,
78900,
74955,
77443.78843452802,
2380.131723800274,
651098
],
[
79800,
82700,
79800,
81300,
130399,
66.14626340393372,
2168.4812565230386,
1423.3001089348122,
745.1811475882264,
69135.03341696419,
75435,
81734.96658303581,
-0.16703033294984593,
79700,
75435,
78215.03074762243,
2417.2651721002544,
781497
],
[
80500,
84600,
80500,
84500,
146164,
72.08112880747235,
2570.4417365246045,
1652.7284344527707,
917.7133020718338,
68517.19351178252,
75960,
83402.80648821748,
-0.1959664688840832,
81060,
75960,
79472.02459809795,
2537.460516950236,
927661
],
[
84200,
88900,
84100,
86600,
179144,
75.15885432127408,
3023.596622719284,
1926.9020721060735,
1096.6945506132104,
67940.83377684848,
76635,
85329.16622315152,
-0.2268980550179819,
82480,
76635,
80897.61967847837,
2699.0704800252192,
1106805
],
[
89300,
90600,
88100,
89500,
120189,
78.65778201425441,
3575.5145919861097,
2256.6245760820807,
1318.890015904029,
67223.55324806197,
77460,
87696.44675193803,
-0.2643027821311135,
84400,
77460,
82618.0957427827,
2791.994017166275,
1226994
],
[
88400,
90000,
88300,
89400,
94512,
78.24849681971803,
3959.2051423577213,
2597.140689337209,
1362.0644530205122,
66776.23205056186,
78205,
89633.76794943814,
-0.2922771676859061,
86260,
78205,
83974.47659422616,
2713.9944445115416,
1132482
],
[
88300,
89800,
87200,
89100,
95556,
76.95481910049978,
4190.766626069293,
2915.865876683626,
1274.900749385667,
66595.91478023783,
78905,
91214.08521976217,
-0.31199759761135976,
87820,
78905,
84999.58127538093,
2705.851984189289,
1036926
],
[
88500,
90400,
88500,
89700,
78451,
77.7472272034587,
4372.294664577581,
3207.1516342624172,
1165.1430303151637,
66543.41390591947,
79625,
92706.58609408053,
-0.32857987049495835,
88860,
79625,
85939.66502030475,
2648.2911281757683,
1115377
],
[
88700,
89500,
87200,
87700,
81580,
69.20502504627832,
4305.146607402276,
3426.750628890389,
878.3959785118864,
66781.14253775973,
80215,
93648.85746224027,
-0.3349462684595217,
89080,
80215,
86291.7320162438,
2637.698904734642,
1033797
],
[
88900,
89900,
87800,
89200,
71176,
71.71509384267219,
4323.134350556633,
3606.0273732236383,
717.1069773329946,
67257.38403769101,
80960,
94662.61596230899,
-0.3385033587526925,
89020,
80960,
86873.38561299504,
2606.4346972535964,
1104973
]
] |
IBK투자증권, 현대백화점 목표가↑…"3분기 긍정적 실적 예상": 여의도 현대백화점 더현대 서울을 찾은 시민들[연합뉴스 자료사진. 재판매 및 DB 금지](서울=연합뉴스) 황철환 기자 = IBK투자증권은 현대백화점에 대한 목표주가를 9만6천원에서 10만6천원으로 상향 조정한다고 26일 밝혔다. 투자의견은 '매수'를 유지했다. 남성현 연구원은 "3분기 연결 순매출액이 1조950억원으로 전년 동기보다 5.6% 늘고 영업이익은 883억원으로 36.7% 증가할 것으로 전망된다"면서 이같이 전했다. 그는 "긍정적 실적을 예상하는 이유는 7∼8월 소비쿠폰 및 무더위에 따른 쇼핑 수요 증가로 기존점 성장률이 5∼6%를 기록했고, 추석 선물세트 수요증가, 면세점 비수익 점포(동대문점) 폐점에 따른 개선효과가 기대되기 때문"이라고 설명했다. 또, 3분기에는 쥬얼리와 시계, 명품군 판매가 호조를 보였고 의류, 가전 등 그간 부진했던 상품군도 긍정적인 흐름을 지속한 것으로 파악된다고 남 연구원은 덧붙였다. 남 연구원은 "이는 소비쿠폰 지급 반사이익과 1등급 효율가전 환급 등 정부 추경예산에 따른 효과로 분석되며 전체적 실적을 이끈 요인으로 분석한다"고 짚었다. 현대백화점의 현 주가는 전 거래일 종가 기준 8만9천700원이다. hwangch@yna.co.kr
|
0
|
[
[
48450,
48600,
46900,
48050,
1012121,
51.87176775686326,
2317.9574785042278,
3869.364338565165,
-1551.406860060937,
43211.23625905,
51772.5,
60333.76374095,
-0.33072630222415383,
50880,
51772.5,
51053.03051444853,
3289.511421720646,
3454274
],
[
49400,
49700,
48200,
49600,
1291774,
55.34336165042784,
2019.9638807687152,
3499.4842470058747,
-1479.5203662371596,
45120.444168474736,
52192.5,
59264.555831525264,
-0.2709989301729277,
50060,
52192.5,
50762.42441155883,
3172.403463026314,
4746048
],
[
49250,
49250,
46300,
46600,
946972,
48.110022832210845,
1524.1573425911047,
3104.418866122921,
-1580.2615235318162,
45976.47389079197,
52347.5,
58718.52610920803,
-0.2434128128070312,
48860,
52347.5,
49929.939529247065,
3181.5175013815774,
3799076
],
[
47000,
47650,
45650,
45750,
756440,
46.264973653149774,
1050.5293443882329,
2693.6409617759837,
-1643.1116173877508,
45706.28832631942,
52292.5,
58878.71167368058,
-0.25189890227778655,
47830,
52292.5,
49093.951623397654,
3097.123394140036,
3042636
],
[
47700,
48550,
45100,
46250,
1173471,
47.53947637325964,
707.3674729257182,
2296.3862640059306,
-1589.0187910802124,
44889.858073561205,
52010,
59130.141926438795,
-0.27379895890939415,
47250,
52010,
48525.16129871812,
3122.3288659871764,
4216107
],
[
46150,
50500,
45800,
48200,
2335383,
52.2919951926108,
586.0028445955322,
1954.309580123851,
-1368.3067355283188,
44470.675397770385,
51775,
59079.324602229615,
-0.2821564307959291,
47280,
51775,
48460.1290389745,
3235.019661273807,
6551490
],
[
48500,
50800,
47750,
49200,
1718790,
54.56515688658033,
564.0105820052777,
1676.2497805001365,
-1112.2391984948588,
44296.942339315494,
51455,
58613.057660684506,
-0.2782259318116609,
47200,
51455,
48608.1032311796,
3221.8039711828205,
8270280
],
[
50000,
50200,
46500,
46750,
1162663,
48.47152112615982,
344.91111038036615,
1409.9820464761824,
-1065.0709360958163,
43800.978954490274,
51037.5,
58274.021045509726,
-0.2835766268139986,
47230,
51037.5,
48236.48258494368,
3255.9608303840478,
7107617
],
[
46750,
49600,
46500,
48150,
1236402,
51.78504056981614,
281.0022809263173,
1184.1860933662094,
-903.1838124398921,
43889.2335006216,
50575,
57260.7664993784,
-0.26439017298579925,
47710,
50575,
48219.18606795495,
3244.8207710709016,
8344019
],
[
48150,
48250,
46300,
46650,
807214,
48.20811227842854,
108.0708358449192,
968.9630418619514,
-860.8922060170322,
44116.7925122311,
50002.5,
55888.2074877689,
-0.23541652868432184,
47790,
50002.5,
47905.34885436396,
3152.333573137266,
7536805
]
] |
no news data
|
0
|
[
[
8220,
8240,
8110,
8180,
69724,
52.54290557768283,
77.0756979622538,
37.240913729773254,
39.834784232480544,
7503.532409717892,
7889,
8274.467590282107,
-0.09772280144051407,
8124,
7889,
8055.871733893711,
163.6871542391054,
-17758
],
[
8200,
8220,
8120,
8180,
75846,
52.54290557768284,
84.03501122389207,
46.59973322859702,
37.43527799529505,
7526.359246138637,
7915.5,
8304.640753861362,
-0.09832373289403387,
8150,
7915.5,
8080.697387114969,
159.13807179345503,
-17758
],
[
8170,
8300,
8100,
8290,
105200,
57.48337071648096,
97.30472946336522,
56.74073247555066,
40.56399698781456,
7566.330384095948,
7952,
8337.669615904053,
-0.09699940037828284,
8188,
7952,
8122.5579096919755,
162.05678095106538,
87442
],
[
8280,
8280,
8180,
8240,
81788,
54.696063935293495,
102.60374256308478,
65.91333449305749,
36.69040807002729,
7605.2772903049245,
7982,
8358.722709695076,
-0.09439306181284779,
8218,
7982,
8146.046327753581,
158.33843945456073,
5654
],
[
8180,
8190,
8100,
8140,
52515,
49.523902369071166,
97.60890960630604,
72.25244951570721,
25.35646009059883,
7666.326101916492,
8008,
8349.673898083507,
-0.0853331413794974,
8206,
8008,
8144.837062202865,
157.0285509220921,
-46861
],
[
8140,
8180,
8000,
8100,
134275,
47.58553693350366,
89.39234350505376,
75.68042831357653,
13.711915191477232,
7708.991608067805,
8026.5,
8344.008391932195,
-0.07911502944800226,
8190,
8026.5,
8135.869649762292,
158.66936871337126,
-181136
],
[
8070,
8110,
7990,
8110,
115917,
48.13210482442371,
82.73386757381559,
77.09111616562434,
5.642751408191245,
7758.704639250617,
8045.5,
8332.295360749384,
-0.07129335920685681,
8176,
8045.5,
8130.695719809834,
155.90727094813047,
-65219
],
[
8070,
8190,
8000,
8190,
112994,
52.40777009054927,
82.95604321089377,
78.26410157467824,
4.691941636215532,
7807.113385047288,
8067,
8326.886614952711,
-0.06443203544135655,
8156,
8067,
8142.556575847868,
158.34246588040688,
47775
],
[
8180,
8180,
7970,
8010,
122240,
43.682485247898924,
67.82577006944939,
76.17643527363246,
-8.350665204183073,
7802.876919522814,
8064,
8325.123080477186,
-0.0647626687691433,
8110,
8064,
8116.045260678295,
162.74657546037784,
-74465
],
[
8010,
8030,
7770,
7890,
177097,
39.01858865039236,
45.62597464444934,
70.06634314779583,
-24.44036850334649,
7795.988524188978,
8062,
8328.011475811023,
-0.06599143532895624,
8060,
8062,
8070.836208542636,
169.6932486417794,
-251562
]
] |
no news data
|
0
|
[
[
4805,
5270,
4800,
5120,
1522758,
64.5088053083425,
81.61015969590062,
51.41115504188812,
30.199004654012498,
4429.135031365119,
4732.25,
5035.364968634881,
-0.12810606736114147,
4865,
4732.25,
4806.420833470726,
161.04948872330863,
6703699
],
[
5120,
5140,
4970,
4975,
341797,
57.07632687436649,
91.30950495321486,
59.39082502415347,
31.918679929061383,
4420.7204088772005,
4742.5,
5064.2795911227995,
-0.13570040743186063,
4902,
4742.5,
4840.1366667765815,
161.68881095735802,
6361902
],
[
4975,
5000,
4845,
4845,
272018,
51.36257376953974,
87.49777254851051,
65.01221452902489,
22.485558019485623,
4422.732186722994,
4747.75,
5072.767813277006,
-0.1369144598081222,
4903,
4747.75,
4841.109333421266,
161.21103874611816,
6089884
],
[
4855,
5090,
4855,
5040,
397852,
58.13296280443172,
99.06980245880186,
71.82373211498029,
27.24607034382157,
4409.327328890053,
4758,
5106.672671109947,
-0.1465627032828698,
4956,
4758,
4880.887466737013,
167.19596454996687,
6487736
],
[
5090,
5140,
5040,
5040,
230792,
58.13296280443172,
107.00720706135053,
78.86042710425434,
28.146779957096186,
4400.667366450495,
4771.5,
5142.332633549505,
-0.15543650154018857,
5004,
4771.5,
4912.70997338961,
162.39625279639782,
6487736
],
[
5040,
5100,
4970,
5050,
208071,
58.476733855326714,
112.80423679769137,
85.64918904294176,
27.155047754749617,
4395.602247855559,
4786.5,
5177.397752144441,
-0.16333343868983236,
4990,
4786.5,
4940.167978711688,
160.08223473951224,
6695807
],
[
5050,
5080,
4840,
4840,
307791,
49.31851455114558,
99.30841409200184,
88.38103405275378,
10.927380039248064,
4400.944152389817,
4791.75,
5182.555847610183,
-0.16311612567858644,
4963,
4791.75,
4920.134382969351,
165.7906465438328,
6388016
],
[
4835,
4840,
4760,
4770,
149909,
46.693408016964774,
82.01899842125385,
87.1086269264538,
-5.08962850519994,
4398.259417864092,
4788.75,
5179.240582135908,
-0.1630866435441015,
4948,
4788.75,
4890.107506375481,
159.66274321927332,
6238107
],
[
4755,
4850,
4645,
4720,
197614,
44.85677803673517,
63.54986650347291,
82.39687484185762,
-18.84700833838471,
4392.717585532251,
4784.25,
5175.782414467749,
-0.1636755664807436,
4884,
4784.25,
4856.086005100385,
162.90111870361093,
6040493
],
[
4720,
4740,
4630,
4710,
233901,
44.47994840139027,
47.55781310346356,
75.42906249417882,
-27.871249390715263,
4388.929229298227,
4781.75,
5174.570770701773,
-0.16430000343044815,
4818,
4781.75,
4826.868804080308,
159.12246736763873,
5806592
]
] |
no news data
|
0
|
[
[
10040,
10500,
9940,
10410,
112592,
62.22127293954065,
268.89666321689765,
295.29667885102543,
-26.400015634127783,
9580.993167425704,
9970,
10359.006832574296,
-0.07803547293366016,
10084,
9970,
10054.560024901624,
244.1944662963339,
792312
],
[
10410,
10480,
10200,
10370,
62759,
60.6759076827433,
277.9030686422702,
291.8179568092744,
-13.914888167004165,
9737.55666983295,
10023,
10308.44333016705,
-0.0569576634075727,
10156,
10023,
10117.6480199213,
246.75200441802434,
729553
],
[
10370,
10400,
10230,
10360,
31409,
60.272876302862514,
280.9946618542599,
289.6532978182715,
-8.65863596401158,
9716.124759306873,
10039,
10361.875240693127,
-0.06432418382172071,
10216,
10039,
10166.11841593704,
241.26971838816547,
698144
],
[
10310,
10410,
10230,
10360,
16947,
60.272876302862514,
280.2146318995019,
287.7655646345176,
-7.550932735015692,
9699.475474237997,
10052.5,
10405.524525762003,
-0.0702361652846561,
10308,
10052.5,
10204.894732749632,
236.89330993186795,
698144
],
[
10360,
10600,
10300,
10440,
26219,
62.57907364644081,
282.7919345628725,
286.7708386201886,
-3.9789040573161287,
9676.067703702409,
10069,
10461.932296297591,
-0.07804792855250595,
10388,
10069,
10251.915786199705,
241.40093065102022,
724363
],
[
10440,
10500,
10170,
10260,
40433,
54.86206951887854,
267.2295143183601,
282.8625737598229,
-15.63305944146282,
9684.592280820405,
10083.5,
10482.407719179595,
-0.0791208844507552,
10358,
10083.5,
10253.532628959763,
247.72943560451876,
683930
],
[
10190,
10370,
10100,
10170,
38705,
51.44600587589664,
244.8118971545009,
275.25243843875853,
-30.44054128425762,
9689.84213641428,
10090,
10490.15786358572,
-0.07931771329746688,
10318,
10090,
10236.82610316781,
249.320190204196,
645225
],
[
10070,
10300,
10070,
10160,
33021,
51.06553290510212,
223.66063701581334,
264.9340781541695,
-41.27344113835619,
9712.04435572627,
10103,
10493.95564427373,
-0.07739397095392067,
10278,
10103,
10221.460882534248,
247.940176618182,
612204
],
[
10200,
10200,
10000,
10020,
34575,
45.94279349807875,
193.3722065707916,
250.62170383749395,
-57.24949726670235,
9716.290935477291,
10105,
10493.709064522709,
-0.07693400584318832,
10210,
10105,
10181.168706027398,
244.51587828831185,
577629
],
[
10200,
10250,
9990,
10000,
14037,
45.244517680893026,
165.84284133243273,
233.66593133648172,
-67.82309000404899,
9719.757871852284,
10106.5,
10493.242128147716,
-0.07653334549996861,
10122,
10106.5,
10144.934964821918,
245.62188698200384,
563592
]
] |
no news data
|
0
|
[
[
861,
863,
848,
860,
335029,
48.91727974725665,
-4.168520739584551,
-9.43560262381133,
5.26708188422678,
817.8198400840721,
834.9999999999999,
852.1801599159277,
-0.04115008363096477,
844.4000000000001,
834.9999999999999,
842.1239254046112,
15.504160661219515,
-1362067
],
[
860,
861,
854,
854,
155441,
45.709646575259725,
-2.803940435798495,
-8.109270186208764,
5.305329750410269,
817.3555563723085,
836.2499999999999,
855.1444436276913,
-0.045188504939172335,
848.8000000000002,
836.2499999999999,
844.4991403236891,
14.896720613989551,
-1517508
],
[
854,
862,
849,
856,
153295,
46.95819143301585,
-1.5433269164698231,
-6.796081532260977,
5.2527546157911535,
817.2407657638686,
837.6499999999999,
858.0592342361311,
-0.0487297421026235,
852.4000000000001,
837.6499999999999,
846.7993122589513,
14.761240570133156,
-1364213
],
[
856,
860,
848,
852,
70875,
44.74197917915965,
-0.8571672997140922,
-5.6082986857516,
4.751131386037508,
817.3506037237461,
838.5999999999999,
859.8493962762537,
-0.05067826443180023,
853.6,
838.5999999999999,
847.839449807161,
14.56400910083793,
-1435088
],
[
852,
853,
845,
851,
66752,
44.18060001235793,
-0.38958164784332894,
-4.564555278169946,
4.174973630326617,
817.9773997376524,
839.5999999999999,
861.2226002623474,
-0.05150690867638765,
854.6,
839.5999999999999,
848.471559845729,
14.095151307920936,
-1501840
],
[
851,
851,
838,
842,
146455,
39.39035047114437,
-0.7367486539519632,
-3.7989939533263497,
3.0622452993743865,
818.4144724381215,
839.95,
861.4855275618786,
-0.05127811789244253,
851,
839.95,
847.1772478765832,
14.016926214498014,
-1648295
],
[
836,
842,
830,
832,
97326,
34.866787530261405,
-1.7980703977243593,
-3.398809242205952,
1.6007388444815929,
817.9869216573718,
839.7500000000001,
861.5130783426284,
-0.05183227947038599,
846.6,
839.7500000000001,
844.1417983012666,
13.872860056319585,
-1745621
],
[
830,
833,
828,
832,
105024,
34.866787530261405,
-2.6090994517029458,
-3.240867284105351,
0.6317678324024052,
817.2277687212149,
839.2000000000002,
861.1722312787854,
-0.05236470752808678,
841.8,
839.2000000000002,
841.7134386410133,
13.239084338011043,
-1745621
],
[
832,
834,
821,
824,
149552,
31.509478198850925,
-3.8529643862823377,
-3.3632867045407484,
-0.4896776817415893,
815.6272472606992,
838.6000000000001,
861.5727527393011,
-0.05478834423873353,
836.2,
838.6000000000001,
838.1707509128107,
13.22200688529597,
-1895173
],
[
824,
833,
822,
827,
67723,
34.07312313792603,
-4.544277775068963,
-3.5994849186463918,
-0.9447928564225712,
814.8672294245408,
838.3000000000002,
861.7327705754595,
-0.055905452881926165,
831.4,
838.3000000000002,
835.9366007302486,
13.063292107774831,
-1827450
]
] |
no news data
|
0
|
[
[
2025,
2025,
1997,
1999,
16066,
33.01799679717438,
-41.372070994155365,
-48.86978622452447,
7.497715230369103,
1959.5255741810502,
2049.9,
2140.27442581895,
-0.08817447272447429,
2032.8,
2049.9,
2028.3778270154298,
70.8849885338048,
-515984
],
[
1996,
2020,
1975,
2005,
12462,
34.44369333193828,
-40.669197106936736,
-47.229668401006926,
6.56047129407019,
1956.8121709596264,
2044.65,
2132.487829040374,
-0.08591967235504734,
2025.8,
2044.65,
2023.702261612344,
69.03606078139016,
-503522
],
[
2020,
2020,
1975,
2000,
18793,
33.79809175818878,
-40.05390620262642,
-45.79451596133082,
5.740609758704402,
1954.8366121637814,
2039.15,
2123.4633878362188,
-0.08269464025326109,
2013.8,
2039.15,
2018.9618092898754,
67.31919929700514,
-522315
],
[
2000,
2020,
1993,
2005,
8883,
35.10796994672705,
-38.716525508906216,
-44.3789178708459,
5.662392361939688,
1953.3337881121543,
2034.65,
2115.966211887846,
-0.07993140037632598,
2006.8,
2034.65,
2016.1694474319004,
64.4392564900762,
-513432
],
[
2000,
2020,
1991,
2015,
21108,
37.760387900424405,
-36.429785358453955,
-42.78909136836752,
6.359306009913567,
1952.5573185320782,
2031.4,
2110.242681467922,
-0.07762398490491476,
2004.8,
2031.4,
2015.9355579455205,
61.90788102649933,
-492324
],
[
2010,
2010,
1989,
1996,
11051,
34.84603430932019,
-35.73869509404335,
-41.37901211350269,
5.640317019459339,
1951.4401693779298,
2026.7,
2101.9598306220705,
-0.07426834817394815,
2004.2,
2026.7,
2011.9484463564165,
59.34303238174938,
-503375
],
[
2000,
2000,
1960,
1962,
27158,
30.33424342484212,
-37.502214743362174,
-40.60365263947459,
3.101437896112415,
1944.1099002641147,
2021.05,
2097.990099735885,
-0.07613873950262008,
1995.6000000000001,
2021.05,
2001.9587570851334,
57.96138721162443,
-530533
],
[
1961,
1992,
1954,
1960,
32105,
30.087459490807916,
-38.61605817524014,
-40.20613374662771,
1.5900755713875654,
1939.4409297185553,
2014.8,
2090.1590702814447,
-0.07480550951106284,
1987.6000000000001,
2014.8,
1993.5670056681067,
56.53557383936554,
-562638
],
[
1960,
1991,
1901,
1969,
12377,
32.73927001088079,
-38.33070977371722,
-39.83104895204561,
1.500339178328396,
1941.8290933357216,
2008.25,
2074.6709066642784,
-0.06614804597463303,
1980.4,
2008.25,
1988.6536045344853,
58.92588999369658,
-550261
],
[
1950,
1987,
1949,
1969,
9853,
32.73927001088079,
-37.67032900587219,
-39.39890496281093,
1.7285759569387409,
1944.5336356186149,
2002.45,
2060.366364381385,
-0.057845503639426865,
1971.2,
2002.45,
1984.7228836275883,
57.431183565575395,
-550261
]
] |
no news data
|
0
|
[
[
3005,
3020,
2990,
3005,
166175,
42.51507141384141,
-8.824024438696597,
-22.746772218374986,
13.922747779678389,
2910.1611071078974,
2955,
2999.8388928921026,
-0.03034781244812362,
2988,
2955,
2977.2062400611985,
45.169811955922206,
684004
],
[
3005,
3015,
2975,
2985,
247399,
38.84536331169312,
-7.237148827876808,
-19.64484754027535,
12.407698712398542,
2910.5015563361753,
2957,
3003.4984436638247,
-0.03144974207901567,
2990,
2957,
2978.764992048959,
44.80053967335633,
436605
],
[
3005,
3005,
2960,
2980,
259579,
37.96314616004484,
-6.310255983754814,
-16.977929228971245,
10.667673245216431,
2911.0270159930274,
2958.5,
3005.9729840069726,
-0.03209260368901311,
2990,
2958.5,
2979.011993639167,
44.81478683954517,
177026
],
[
2975,
3030,
2960,
2985,
399739,
39.444219613805075,
-5.113285738545528,
-14.605000530886104,
9.491714792340575,
2911.5322306275057,
2960.25,
3008.9677693724943,
-0.03291463178616288,
2991,
2960.25,
2980.2095949113336,
46.61373063672052,
576765
],
[
2985,
2985,
2950,
2970,
188620,
36.61968213683422,
-5.31379867191572,
-12.746760159092029,
7.432961487176309,
2912.597093990617,
2961.25,
3009.902906009383,
-0.03285970857535369,
2985,
2961.25,
2978.167675929067,
45.78417844838334,
388145
],
[
2965,
2970,
2945,
2945,
212214,
32.44907120928672,
-7.404641583566445,
-11.678336443986913,
4.273694860420468,
2912.597093990617,
2961.25,
3009.902906009383,
-0.03285970857535369,
2973,
2961.25,
2971.534140743254,
44.29959427349881,
175931
],
[
2945,
2950,
2885,
2900,
416632,
26.58079816630095,
-12.548126581770703,
-11.852294471543672,
-0.6958321102270304,
2902.671314673699,
2958.5,
3014.328685326301,
-0.03774121029325752,
2956,
2958.5,
2957.227312594603,
45.77819468253462,
-240701
],
[
2910,
2910,
2880,
2905,
99028,
28.135911824777057,
-16.036063528149043,
-12.689048282864746,
-3.3470152452842967,
2899.3976221564194,
2957.75,
3016.1023778435806,
-0.039457275187950704,
2941,
2957.75,
2946.7818500756825,
44.65118077663929,
-141673
],
[
2895,
2895,
2840,
2855,
276482,
22.90999831693842,
-22.574634485817114,
-14.66616552345522,
-7.908468962361894,
2879.9169735858427,
2953.75,
3027.5830264141573,
-0.04999273900239174,
2915,
2953.75,
2928.4254800605463,
46.104667864022204,
-418155
],
[
2870,
2930,
2855,
2905,
131809,
35.7597104011327,
-23.45158170922332,
-16.423248760608843,
-7.0283329486144765,
2874.5105953974667,
2951.5,
3028.4894046025333,
-0.052169679554486426,
2902,
2951.5,
2923.740384048437,
48.16862015944919,
-286346
]
] |
no news data
|
0
|
[
[
1007,
1030,
997,
1030,
300108,
46.900538120647404,
22.377765644508827,
32.471926757854845,
-10.094161113346019,
882.6316571810573,
1019.35,
1156.0683428189427,
-0.26824612315483926,
1021.2,
1019.35,
1023.7107481261739,
60.01927261593821,
10391238
],
[
1042,
1090,
1006,
1061,
764800,
50.77469948364016,
23.764680987684528,
30.73047760382078,
-6.965796616136252,
889.3127341883182,
1024.35,
1159.3872658116816,
-0.26365454348939654,
1028,
1024.35,
1031.1685985009392,
61.73218171479977,
11156038
],
[
1061,
1074,
1022,
1038,
262430,
47.977788545987345,
22.74571516267747,
29.133525115592118,
-6.3878099529146475,
900.117061562614,
1029.25,
1158.382938437386,
-0.2509262830942647,
1028,
1029.25,
1032.5348788007514,
61.03702587802836,
10893608
],
[
1050,
1080,
1029,
1032,
268879,
47.24663223893933,
21.209537206758228,
27.548727533825343,
-6.339190327067115,
910.5053354521852,
1033.55,
1156.5946645478148,
-0.23810103922948048,
1033.2,
1033.55,
1032.4279030406012,
60.3200954581692,
10624729
],
[
1031,
1054,
1004,
1005,
385368,
43.997306214829926,
17.610428697627754,
25.561067766585825,
-7.950639068958072,
919.618593617741,
1036.5,
1153.381406382259,
-0.22553093368501495,
1033.2,
1036.5,
1026.942322432481,
59.58294578258568,
10239361
],
[
1005,
1015,
995,
1002,
276058,
43.63819301847469,
14.350609453179459,
23.318976103904554,
-8.968366650725095,
927.7241455235066,
1039,
1150.2758544764934,
-0.2141979874427206,
1027.6000000000001,
1039,
1021.9538579459849,
56.755592512400995,
9963303
],
[
1002,
1030,
973,
989,
265987,
42.036999697386406,
10.596043270740665,
20.774389537271777,
-10.178346266531111,
934.3202514930406,
1040.8,
1147.2797485069593,
-0.2046113537797067,
1013.2,
1040.8,
1015.363086356788,
56.773050190086636,
9697316
],
[
1010,
1010,
969,
979,
200672,
40.796930747448435,
6.7359581617560025,
17.966703262168622,
-11.23074510041262,
970.8503693456096,
1027.85,
1084.8496306543902,
-0.11091040648808743,
1001.3999999999999,
1027.85,
1008.0904690854304,
55.6464037479376,
9496644
],
[
979,
979,
936,
946,
233936,
36.92576112723623,
1.002433268257846,
14.573849263386467,
-13.571415995128621,
962.5843852634223,
1020.15,
1077.7156147365777,
-0.11285715774460166,
984.2,
1020.15,
995.6723752683445,
54.74308919451348,
9262708
],
[
946,
969,
937,
947,
96991,
37.120474021456026,
-3.4212963009301802,
10.97482015052314,
-14.39611645145332,
953.1444119454172,
1013.8500000000001,
1074.555588054583,
-0.11975260256365912,
972.6,
1013.8500000000001,
985.9379002146756,
53.11858282347681,
9359699
]
] |
no news data
|
0
|
[
[
8000,
8190,
7900,
8050,
16349,
35.10624428964121,
-322.68692001202726,
-347.0388328545499,
24.351912842522665,
7412.826894222293,
8367,
9321.173105777707,
-0.22808010177547675,
8028,
8367,
8074.8389521476465,
364.03483490966676,
4020
],
[
8260,
8330,
8110,
8200,
23452,
39.391236372684105,
-293.82592343000397,
-336.39625096964073,
42.570327539636764,
7439.098091591424,
8319,
9198.901908408576,
-0.2115403073466945,
8032,
8319,
8099.871161718118,
358.03234670183343,
27472
],
[
8200,
8640,
8080,
8520,
54845,
47.374600251797766,
-242.33852242209468,
-317.58470526013156,
75.24618283803687,
7475.628561297176,
8292.5,
9109.371438702823,
-0.1970145164191314,
8138,
8292.5,
8183.896929374495,
372.4586076517025,
82317
],
[
8520,
8590,
8240,
8470,
25609,
46.34734106670114,
-203.22630200367894,
-294.713024608841,
91.48672260516207,
7517.1328572815255,
8265,
9012.867142718474,
-0.18097208535232293,
8248,
8265,
8241.117543499597,
370.8544213908666,
56708
],
[
8460,
8720,
8010,
8680,
31844,
51.139451185964575,
-153.51471846214372,
-266.47336337950156,
112.95864491735784,
7541.164331046691,
8253.5,
8965.835668953308,
-0.17261420462914132,
8384,
8253.5,
8328.894034799678,
395.0791055772333,
88552
],
[
8680,
8700,
8380,
8570,
26295,
48.686428684003744,
-121.59236989299643,
-237.49716468220055,
115.90479478920412,
7592.276375464002,
8232,
8871.723624535998,
-0.15542362112147673,
8488,
8232,
8377.115227839742,
389.7163123217166,
62257
],
[
8570,
8640,
8210,
8340,
13073,
43.9404103487604,
-113.54389315200751,
-212.70651037616196,
99.16261722415445,
7647.563708708,
8203,
8758.436291292,
-0.1354227212707546,
8516,
8203,
8369.692182271794,
392.59371858445115,
49184
],
[
8340,
8540,
8310,
8530,
18284,
48.41407251336679,
-90.78746387456886,
-188.32270107584336,
97.5352372012745,
7684.306967585656,
8189.5,
8694.693032414345,
-0.12337579398359962,
8518,
8189.5,
8401.753745817436,
380.9798815427047,
67468
],
[
8440,
8500,
8120,
8230,
22434,
42.629446326198234,
-95.855361576012,
-169.82923317587708,
73.97387159986508,
7683.197486016361,
8184.5,
8685.802513983639,
-0.12250046160025391,
8470,
8184.5,
8367.40299665395,
383.0527471467972,
45034
],
[
8230,
8500,
8150,
8440,
12990,
47.36990695723826,
-81.98143115319908,
-152.25967277134149,
70.2782416181424,
7687.573412455031,
8200.5,
8713.42658754497,
-0.1250964179123149,
8422,
8200.5,
8381.92239732316,
380.6918366363117,
58024
]
] |
no news data
|
0
|
[
[
30050,
31250,
29950,
30650,
2390455,
47.89620831009473,
-551.4726484461862,
-1022.5519019875843,
471.0792535413981,
27424.001696861505,
29017.5,
30610.998303138495,
-0.1098301578797963,
29530,
29017.5,
29388.685028706266,
1049.0477622503897,
-14251236
],
[
30700,
30800,
29900,
30050,
850679,
43.871667650155516,
-451.9568837709339,
-908.4328983442543,
456.4760145733204,
27504.659553602047,
28987.5,
30470.340446397953,
-0.10230895706066086,
29750,
28987.5,
29520.948022965014,
1038.401493518219,
-15101915
],
[
30250,
30250,
29700,
29950,
448937,
43.21984148718052,
-376.81539425304436,
-802.1093975260123,
425.294003272968,
27496.795624480772,
28992.5,
30488.204375519228,
-0.10317871004702789,
29950,
28992.5,
29606.758418372014,
1003.515672552632,
-15550852
],
[
29900,
30600,
29850,
30325,
742282,
46.43389891742197,
-283.73513443984484,
-698.4345449087789,
414.69941046893405,
27437.770275755305,
29031.25,
30624.729724244695,
-0.10977685936669587,
30145,
29031.25,
29750.40673469761,
985.4074102274441,
-14808570
],
[
29700,
30100,
29550,
29700,
481376,
42.15135339101648,
-257.433105988599,
-610.234257124743,
352.801151136144,
27455.476472277842,
29073.75,
30692.023527722158,
-0.1113219675977236,
30135,
29073.75,
29740.32538775809,
970.3783094969124,
-15289946
],
[
30050,
30650,
29800,
29950,
989315,
44.3618222904375,
-213.9493730881768,
-530.9772803174297,
317.02790722925295,
27441.47235160692,
29101.25,
30761.02764839308,
-0.11406916530342025,
29995,
29101.25,
29782.260310206475,
968.9227159614187,
-14300631
],
[
30050,
30100,
29200,
29400,
581066,
40.679092725266216,
-221.31739576632754,
-469.0453034072093,
247.72790764088177,
27513.249513266575,
29148.75,
30784.250486733425,
-0.11221753843533082,
29865,
29148.75,
29705.80824816518,
963.9996648213173,
-14881697
],
[
29550,
29600,
29050,
29200,
506039,
39.39826837830667,
-240.52234349689024,
-423.3407114251455,
182.81836792825527,
27557.651272054973,
29176.25,
30794.848727945027,
-0.11095317101718194,
29715,
29176.25,
29604.646598532145,
934.4282601912233,
-15387736
],
[
28950,
29300,
28550,
28700,
601757,
36.319461755897855,
-292.7139994852623,
-397.2153690371689,
104.50136955190658,
27590.027236765483,
29188.75,
30787.472763234517,
-0.10954376348658415,
29390,
29188.75,
29423.717278825716,
921.2548130347074,
-15989493
],
[
28600,
28900,
28300,
28450,
422327,
34.85290476302994,
-350.21214592076285,
-387.81472441388775,
37.602578493124895,
27605.480915678792,
29193.75,
30782.019084321208,
-0.10880884328468989,
29140,
29193.75,
29228.973823060573,
898.3080406750854,
-16411820
]
] |
no news data
|
0
|
[
[
2420,
2485,
2420,
2480,
46607,
59.56480860690934,
-47.09690291732704,
-68.71296848379816,
21.61606556647112,
2368.3270277817323,
2435.25,
2502.1729722182677,
-0.054961890744907226,
2446,
2435.25,
2443.9820714333546,
65.54399737443516,
-196254
],
[
2455,
2490,
2425,
2455,
28799,
54.91693264177831,
-42.84545895745123,
-63.53946657852878,
20.694007621077553,
2377.18932105587,
2432,
2486.81067894413,
-0.04507457150010683,
2449,
2432,
2446.1856571466838,
65.50514041911836,
-225053
],
[
2910,
3190,
2760,
3190,
2203664,
87.00988749916841,
19.606190400940704,
-46.91033518263489,
66.5165255835756,
2125.611956030537,
2469.25,
2812.888043969463,
-0.27833394267041656,
2601,
2469.25,
2594.9485257173474,
113.32620181775278,
1978611
],
[
3685,
3835,
2950,
3550,
19344401,
90.55599740164786,
97.0300616600689,
-18.12225581409413,
115.15231747416303,
1930.5493053248106,
2523.5,
3116.4506946751894,
-0.4699430906876873,
2823,
2523.5,
2785.958820573878,
168.44575883077044,
21323012
],
[
3240,
3240,
2975,
2975,
1197107,
61.62124479659518,
110.71508829716277,
7.645213008157249,
103.06987528900552,
1924.0571876360227,
2549.25,
3174.4428123639773,
-0.49049156604019006,
2930,
2549.25,
2823.767056459102,
197.4853474857154,
20125905
],
[
2965,
2990,
2805,
2840,
715872,
57.015046355111686,
109.40603408637162,
27.997377223800125,
81.40865686257149,
1932.8139960837339,
2569,
3205.186003916266,
-0.49527909997373776,
3002,
2569,
2827.013645167282,
196.59353695102146,
19410033
],
[
2860,
2895,
2780,
2810,
320702,
56.01303316761028,
104.74046700855615,
43.34599518075133,
61.39447182780482,
1946.111677545593,
2587.75,
3229.388322454407,
-0.495904413064946,
3073,
2587.75,
2823.610916133826,
190.76542716880567,
19089331
],
[
2810,
2845,
2740,
2840,
394022,
56.83008541390305,
102.28464702441534,
55.13372554948413,
47.1509214749312,
1963.8837229301894,
2609.25,
3254.6162770698106,
-0.4946756938352482,
3003,
2609.25,
2826.888732907061,
184.6393252281767,
19483353
],
[
2785,
2810,
2680,
2720,
349270,
52.61972690715725,
89.62228496248872,
62.031437432085056,
27.590847530403664,
1983.4751811899498,
2624.25,
3265.0248188100504,
-0.48834891402118724,
2837,
2624.25,
2805.510986325649,
182.87937342616405,
19134083
],
[
2725,
2775,
2650,
2715,
156737,
52.44537711958469,
78.28143394573726,
65.2814367348155,
12.999997210921762,
2006.9954685453624,
2640,
3273.004531454638,
-0.4795488874656346,
2785,
2640,
2787.408789060519,
178.74513246715233,
18977346
]
] |
no news data
|
0
|
[
[
2425,
2475,
2365,
2470,
19715,
50.39152058312961,
-32.829401942738514,
-58.447070281256124,
25.61766833851761,
2303.415038498439,
2397.25,
2491.084961501561,
-0.07828550339060247,
2435,
2397.25,
2421.063698494598,
97.1958564949341,
-405030
],
[
2470,
2485,
2305,
2425,
25097,
45.81971032340486,
-29.775410578566607,
-52.712738340718225,
22.937327762151618,
2304.8112144798242,
2399.25,
2493.6887855201758,
-0.07872358905505951,
2443,
2399.25,
2421.8509587956787,
103.1104381738674,
-430127
],
[
2425,
2435,
2370,
2375,
6282,
41.33261038364436,
-31.031965372124432,
-48.37658374699947,
17.34461837487504,
2307.0880663514745,
2394,
2480.9119336485255,
-0.07260813170302884,
2434,
2394,
2412.480767036543,
100.38826401859114,
-436409
],
[
2375,
2400,
2320,
2400,
7246,
44.27125683789918,
-29.668502998163603,
-44.634967597232304,
14.9664645990687,
2314.8852783746556,
2397.25,
2479.6147216253444,
-0.0687160051103092,
2424,
2397.25,
2409.9846136292344,
98.93195944583464,
-429163
],
[
2405,
2405,
2325,
2400,
9839,
44.27125683789918,
-28.262160648215286,
-41.3604062074289,
13.098245559213616,
2314.6560260052256,
2396,
2477.3439739947744,
-0.0678998113478918,
2414,
2396,
2407.9876909033874,
97.57967662827501,
-429163
],
[
2380,
2400,
2330,
2375,
16586,
41.84063069932707,
-28.83255156323321,
-38.85483527858977,
10.022283715356558,
2314.1685908690656,
2395.75,
2477.3314091309344,
-0.06810511040879423,
2395,
2395.75,
2401.39015272271,
95.60969972625537,
-445749
],
[
2375,
2385,
2325,
2330,
15287,
37.81597441614583,
-32.54060653581746,
-37.591989530035306,
5.051382994217846,
2311.2082782634325,
2395,
2478.7917217365675,
-0.06997221021842799,
2376,
2395,
2387.1121221781677,
93.06614974580857,
-461036
],
[
2330,
2335,
2320,
2320,
8303,
36.96504414669614,
-35.87266548543903,
-37.248124721116056,
1.3754592356770274,
2303.6823050350054,
2388,
2472.3176949649946,
-0.07061783497905749,
2365,
2388,
2373.689697742534,
87.48999619253654,
-469339
],
[
2320,
2350,
2300,
2325,
16210,
37.719657278843684,
-37.67558727804362,
-37.333617232501574,
-0.34197004554204824,
2296.392420257706,
2382.75,
2469.107579742294,
-0.0724856403250816,
2350,
2382.75,
2363.951758194027,
84.81213932164107,
-453129
],
[
2325,
2420,
2325,
2335,
9587,
39.28515512521359,
-37.861060622357854,
-37.43910591047283,
-0.42195471188502154,
2292.171365451287,
2381,
2469.828634548713,
-0.07461456072970443,
2337,
2381,
2358.161406555222,
85.53984365580958,
-443542
]
] |
no news data
|
0
|
[
[
1736,
1749,
1710,
1716,
31875,
46.77063277487414,
31.805715550292234,
38.76566407407951,
-6.959948523787276,
1665.789364064286,
1725.3000000000002,
1784.8106359357143,
-0.06898584122844045,
1745.0000000000002,
1725.3000000000002,
1738.2498516575838,
43.62233898508729,
2380334
],
[
1720,
1743,
1706,
1725,
58663,
48.89894829095833,
28.681063148728754,
36.74874388900936,
-8.067680740280608,
1669.0178319256897,
1726.8000000000002,
1784.5821680743106,
-0.06692398433438781,
1739.2,
1726.8000000000002,
1735.5998813260671,
43.14931477186677,
2438997
],
[
1717,
1731,
1704,
1707,
34638,
45.02171920708542,
24.47022650193435,
34.29304041159436,
-9.822813909660013,
1673.5785411632849,
1728.1000000000001,
1782.6214588367154,
-0.06309988870634255,
1727.0000000000002,
1728.1000000000001,
1729.8799050608538,
41.995792288162,
2404359
],
[
1705,
1760,
1705,
1740,
74352,
52.46347615773927,
23.524753613397934,
32.13938305195508,
-8.614629438557145,
1684.2695824965379,
1731.6,
1778.930417503462,
-0.054666686883185565,
1724.8000000000002,
1731.6,
1731.9039240486832,
42.924664267579004,
2478711
],
[
1760,
1771,
1703,
1754,
126654,
55.232015193328074,
23.632719257839426,
30.43805029313195,
-6.805331035292525,
1690.5120072788177,
1734.75,
1778.9879927211823,
-0.051002153302991564,
1728.4,
1734.75,
1736.3231392389466,
44.715759677037646,
2605365
],
[
1754,
1754,
1711,
1736,
95019,
51.110450748588484,
22.012091551828235,
28.75285854487121,
-6.740766993042975,
1697.265352743373,
1736.8999999999999,
1776.5346472566268,
-0.04563837556177901,
1732.4,
1736.8999999999999,
1736.2585113911575,
44.5932054143921,
2510346
],
[
1731,
1731,
1704,
1711,
42873,
45.978545586507764,
18.497216949661833,
26.701730225829333,
-8.2045132761675,
1694.3155650442839,
1734.7999999999997,
1775.2844349557156,
-0.046673316757800176,
1729.6000000000001,
1734.7999999999997,
1731.206809112926,
43.69369074193553,
2467473
],
[
1711,
1716,
1703,
1709,
22132,
45.58421716329487,
15.373059162213167,
24.435996013106102,
-9.062936850892935,
1692.0928344275685,
1733.9999999999998,
1775.907165572431,
-0.04833583111007067,
1730,
1733.9999999999998,
1726.765447290341,
41.501284260368706,
2445341
],
[
1710,
1716,
1665,
1667,
61035,
38.17909167224555,
9.39973828415873,
21.42874446731663,
-12.0290061831579,
1682.3471639406812,
1732.1999999999998,
1782.0528360593185,
-0.0575601386206196,
1715.4,
1732.1999999999998,
1714.812357832273,
42.17976395605666,
2384306
],
[
1653,
1695,
1651,
1685,
47725,
42.49092719033468,
6.048563940564463,
18.352708361966197,
-12.304144421401734,
1676.3313872233355,
1730.35,
1784.3686127766643,
-0.06243663163714213,
1701.6000000000001,
1730.35,
1708.8498862658184,
42.30978081633833,
2432031
]
] |
no news data
|
0
|
[
[
14180,
14900,
14180,
14860,
643213,
45.30623248435912,
104.54452574905372,
0.05882107249437141,
104.48570467655935,
13360.845340970169,
13964.5,
14568.154659029831,
-0.08645560657808461,
14310,
13964.5,
14182.060463851738,
358.209246806311,
1318992
],
[
14860,
14990,
14670,
14680,
469181,
42.959300055384816,
141.82919868638237,
28.41289659527197,
113.4163020911104,
13313.371746649053,
13996.5,
14679.628253350947,
-0.09761415401721109,
14476,
13996.5,
14281.648371081392,
355.4800148915745,
849811
],
[
14540,
14630,
14210,
14290,
437315,
38.32673767361034,
138.31343875196762,
50.39300502661111,
87.92043372535652,
13311.850523834615,
14006.5,
14701.149476165385,
-0.09918958714388103,
14466,
14006.5,
14283.318696865113,
363.6600138278906,
412496
],
[
14270,
14330,
14140,
14290,
288402,
38.32673767361034,
133.98270445859998,
67.1109449130089,
66.87175954559109,
13318.849026990076,
14024,
14729.150973009924,
-0.10056345878635542,
14482,
14024,
14284.654957492092,
351.25572712589843,
412496
],
[
14400,
14460,
14160,
14160,
363258,
36.79291081193715,
118.69244021782833,
77.4272439739728,
41.26519624385554,
13329.30262189519,
14035.5,
14741.69737810481,
-0.10063017036868072,
14456,
14035.5,
14259.723965993675,
347.59460375976283,
49238
],
[
14100,
14310,
14020,
14020,
290031,
35.16096893736704,
94.19217689280231,
80.78023055773869,
13.411946335063618,
13329.864482963041,
14036,
14742.135517036959,
-0.10061777102265017,
14288,
14036,
14211.77917279494,
343.4807034912084,
-240793
],
[
14160,
14160,
13790,
13810,
359495,
32.810122136672014,
57.17126201544306,
76.05843684927956,
-18.887174833836497,
13324.39307465027,
14033.5,
14742.60692534973,
-0.10105916918085009,
14114,
14033.5,
14131.423338235953,
345.3749389561221,
-600288
],
[
13760,
13850,
13640,
13690,
298274,
31.51351910801799,
17.942097800811098,
64.43516903958587,
-46.493071238774775,
13294.242151115604,
14019.5,
14744.757848884396,
-0.10346415334133109,
13994,
14019.5,
14043.138670588763,
335.70530045925625,
-898562
],
[
13620,
13690,
13400,
13510,
456735,
29.62249624276627,
-27.356445077326498,
46.0768462162034,
-73.43329129352989,
13232.997229921946,
13993,
14753.002770078054,
-0.1086261373655476,
13838,
13993,
13936.510936471012,
332.440636140738,
-1355297
],
[
13670,
13800,
13620,
13710,
317976,
34.33727129750602,
-46.58058613481444,
27.545359745999832,
-74.12594588081427,
13232.997229921946,
13993,
14753.002770078054,
-0.1086261373655476,
13748,
13993,
13891.20874917681,
329.4091621306853,
-1037321
]
] |
iM금융지주, iM뱅크 은행장 선임 절차 돌입: 황병우 회장 겸 은행장 "은행장직 용퇴"임추위 "경영승계절차 12월 중 마무리"iM뱅크가 은행장을 새로 선임한다. 은행장을 겸임했던 황병우 iM금융지주 회장은 최근 iM뱅크의 시중은행 전환이 안착됐다는 판단에서 은행장 직을 분리하겠다는 의사를 밝혔다.iM금융지주 그룹임원후보추천위원회(이하 그룹임추위)는 은행장 경영승계 절차에 돌입했다고 22일 밝혔다.앞서 지난 12일 황병우 회장은 겸직 중이었던 은행장 자리를 내려놓겠다고 밝혔다. 당시 황 회장은 기자들과 만난 자리에서 "시중은행으로 자리 잡기 위해 그동안 그룹 회장과 iM뱅크 행장을 겸임해 왔는데, 어느 정도 자리를 잡은 만큼 전임자들 선례에 따라 물러나기로 했다"고 말했다.이에 그룹임추위는 회사 내부규정에 따라 현 은행장 임기 만료 3개월 전인 지난 19일 그룹임추위를 개최해 경영승계 개시를 결정하고, 은행장 선임 원칙과 선임 관련 절차를 수립했다.선임 절차 및 일정은 경영승계 개시 후 롱리스트(Long-List)선정, 숏리스트(Short-List)선정, 최종후보자 추천 과정을 거쳐 12월 중 마무리될 예정이다. iM금융그룹 관계자는 "황병우 은행장이 용퇴 의사를 밝힌 만큼 차기 은행장 선임 과정이 공정하고 객관적으로 구현될 수 있도록 절차별 세부 사항을 마련해 나갈 계획"이라고 부연했다.평가 단계별로 외부전문기관과 그룹임추위원이 참여하도록 함으로써 평가의 객관성과 공정성을 강화했다는 설명이다. 우선 후보자 간 평가의 공정성을 확보하기 위해 외부전문기관의 '평판 조회'와 외부전문가들의 '금융·경영 전문성 면접'을 실시한다. 아울러 은행 이사회의 역할을 충분히 보장하는 방안도 계획 중이다.그룹임추위 위원장을 맡고 있는 조강래 iM금융지주 사외이사는 "그룹임원후보추천위원회는 시중은행으로서 iM뱅크가 금융소비자보호와 함께 더 나은 금융서비스를 제공하고, 은행의 사회적 역할을 강화함으로써 지속가능한 성장을 이끌 수 있는 최적임자를 찾기 위해 공정하고 투명한 절차에 따라 맡은 역할에 최선을 다할 것"이라고 말했다.
|
0
|
[
[
856,
860,
837,
850,
310950,
58.06978708531609,
-2.162213481756112,
-9.491476385045186,
7.329262903289074,
796.960765689271,
826.6,
856.239234310729,
-0.07171360830082014,
846.6000000000001,
826.6,
841.147863575176,
19.568142328477272,
-278119
],
[
850,
855,
838,
841,
243360,
52.28165547513154,
-1.8095936846152654,
-7.955099844959202,
6.1455061603439365,
797.6187066347491,
827.7,
857.781293365251,
-0.07268646457714385,
848.2,
827.7,
841.1182908601409,
19.384703590728897,
-521479
],
[
841,
845,
831,
835,
316619,
48.79014239197181,
-1.9913349411616537,
-6.762346864199693,
4.7710119230380394,
799.2212450580618,
828.7499999999999,
858.278754941938,
-0.07126094706953397,
845.6,
828.7499999999999,
839.8946326881128,
19.000081905676833,
-838098
],
[
835,
857,
835,
852,
629764,
57.45887600776369,
-0.7549061827160131,
-5.560858727902957,
4.805952545186944,
799.6400562873132,
830.45,
861.2599437126869,
-0.07420059898292936,
846.4,
830.45,
842.3157061504902,
19.214361769557062,
-208334
],
[
850,
852,
841,
844,
249317,
52.91904355967893,
-0.41576791119632617,
-4.531840564561631,
4.116072653365305,
801.1055808261333,
831.8000000000001,
862.4944191738668,
-0.07380240243776574,
844.4000000000001,
831.8000000000001,
842.6525649203923,
18.62762164316013,
-457651
],
[
844,
844,
833,
834,
296786,
47.831677301388666,
-0.9430439900775127,
-3.8140812496648073,
2.8710372595872946,
802.5936848752066,
832.6000000000001,
862.6063151247937,
-0.07207858545470468,
841.2,
832.6000000000001,
840.9220519363139,
18.08279152579155,
-754437
],
[
834,
839,
820,
835,
345384,
48.36624097867313,
-1.265633009257158,
-3.3043916015832777,
2.03875859232612,
804.7526704693031,
833.6000000000001,
862.4473295306972,
-0.0692114432118451,
840,
833.6000000000001,
839.7376415490512,
18.148306416806438,
-409053
],
[
838,
841,
830,
835,
168495,
48.36624097867314,
-1.5039505256029315,
-2.944303386387209,
1.4403528607842775,
810.2065271678679,
835.1999999999999,
860.193472832132,
-0.059850270191887114,
840,
835.1999999999999,
838.790113239241,
17.637713101320262,
-409053
],
[
829,
833,
813,
817,
388174,
39.8432957234331,
-3.109424927006444,
-2.977327694511056,
-0.13209723249538774,
809.0142842072006,
834.8500000000001,
860.6857157927997,
-0.061893072510749304,
833,
834.8500000000001,
834.4320905913928,
17.94930502265453,
-797227
],
[
817,
825,
814,
820,
188654,
41.687637623000555,
-4.092523960276935,
-3.200366947664232,
-0.8921570126127034,
809.189875023334,
834.9000000000001,
860.6101249766662,
-0.06158851353854609,
828.2,
834.9000000000001,
831.5456724731143,
17.45292609246492,
-608573
]
] |
no news data
|
0
|
[
[
37050,
37250,
36650,
37100,
13919,
42.54842409673964,
-597.9152389189621,
-860.6979693741321,
262.78273045516994,
33825.1712541473,
37162.5,
40499.8287458527,
-0.17960733243741392,
36910,
37162.5,
36777.56875352339,
1167.9312358641434,
97624
],
[
37100,
37200,
36550,
36700,
23775,
40.28462507479011,
-563.2159558082421,
-801.2015666609542,
237.98561085271206,
33786.60746389213,
37077.5,
40368.39253610787,
-0.17751426261791506,
36860,
37077.5,
36762.05500281871,
1130.936147588133,
73849
],
[
36950,
37200,
36250,
36800,
33594,
41.12793717916806,
-521.6342843590028,
-745.288110200564,
223.65382584156123,
33953.5440847279,
36910,
39866.4559152721,
-0.16019809890393377,
36850,
36910,
36769.64400225497,
1118.0121370461236,
107443
],
[
36700,
36800,
35850,
35950,
35091,
36.41985541044563,
-550.917769299238,
-706.4140420202989,
155.4962727210609,
34039.85568358049,
36725,
39410.14431641951,
-0.1462297789745137,
36670,
36725,
36605.71520180398,
1106.0112701142577,
72352
],
[
36100,
36100,
35500,
35700,
22685,
35.14552266747571,
-587.5254253715102,
-682.6363186905412,
95.11089331903099,
34251.53735222011,
36515,
38778.46264777989,
-0.12397440217882451,
36450,
36515,
36424.57216144318,
1069.8676079632394,
49667
],
[
36100,
36250,
34950,
35050,
26817,
32.009484522658745,
-661.3630428028264,
-678.3816635129983,
17.018620710171945,
34278.741358351355,
36320,
38361.258641648645,
-0.11240411022294299,
36040,
36320,
36149.65772915455,
1086.3056359658651,
22850
],
[
35100,
36000,
35100,
35950,
16426,
39.9935339527656,
-639.8812554022588,
-670.6815818908505,
30.800326488591622,
34435.72702118212,
36190,
37944.27297881788,
-0.09694794024967542,
35890,
36190,
36109.72618332364,
1076.5695191111604,
39276
],
[
35200,
35250,
34600,
34900,
21953,
34.851573347724496,
-699.5193848701601,
-676.4491424867125,
-23.070242383447635,
34342.53793741599,
36055,
37767.46206258401,
-0.09499165511490837,
35510,
36055,
35867.78094665891,
1096.1002677460774,
17323
],
[
35800,
35900,
35250,
35450,
14482,
39.257050124207204,
-694.3980403237001,
-680.0389220541101,
-14.359118269589999,
34289.08991398002,
36022.5,
37755.91008601998,
-0.09624041007814467,
35410,
36022.5,
35784.22475732713,
1089.2359629070718,
31805
],
[
35100,
35800,
35100,
35500,
10662,
39.656544946776584,
-678.4836189232083,
-679.7278614279298,
1.2442425047215693,
34446.49478880022,
36067.5,
37688.50521119978,
-0.08988730636721587,
35370,
36067.5,
35727.37980586171,
1061.4333941279951,
42467
]
] |
no news data
|
0
|
[
[
11050,
11240,
10900,
11030,
1615216,
55.02553748365775,
285.25720263658695,
236.01677444694994,
49.240428189637015,
9599.538213521031,
10476,
11352.461786478969,
-0.16732756519262482,
10944,
10476,
10802.172062413401,
501.3398241884369,
11089151
],
[
11050,
11300,
10890,
11040,
1049750,
55.14687949077093,
289.4985413070099,
246.71312781896194,
42.785413488047936,
9740.675634221934,
10548,
11355.324365778066,
-0.15307629233562112,
10990,
10548,
10849.737649930721,
494.81555103212,
12138901
],
[
11070,
11460,
11010,
11300,
1305666,
58.29729238936452,
310.26313950968324,
259.4231301571062,
50.840009352577056,
9733.505015082574,
10598,
11462.494984917426,
-0.16314304301140334,
11056,
10598,
10939.790119944577,
491.6144402441115,
13444567
],
[
11200,
11290,
11020,
11180,
632548,
56.330707922855794,
313.42328750881643,
270.22316162744823,
43.200125881368194,
9797.117800743741,
10655.5,
11513.882199256259,
-0.16111532997161257,
11116,
10655.5,
10987.832095955662,
476.49912308381784,
12812019
],
[
11130,
11180,
10740,
10830,
965751,
50.93383627364981,
284.4071836618841,
273.05996603433545,
11.347217627548673,
9809.231376102109,
10669.5,
11529.768623897891,
-0.16125753294866513,
11076,
10669.5,
10956.26567676453,
473.89204286354516,
11846268
],
[
10780,
10920,
10580,
10900,
704678,
51.9258622917424,
264.0167070449206,
271.25131423645246,
-7.234607191531836,
9871.625719433987,
10705.5,
11539.374280566013,
-0.15578427547821458,
11050,
10705.5,
10945.012541411625,
464.3283255161491,
12550946
],
[
10870,
11330,
9500,
10020,
8538935,
40.76701795920601,
174.83309480034768,
251.96767034923153,
-77.13457554888384,
9841.456149154601,
10698,
11554.543850845399,
-0.16013158550110282,
10846,
10698,
10760.0100331293,
561.8763022649956,
4012011
],
[
10350,
10490,
9960,
10100,
2151887,
41.98754868555279,
109.34926076485317,
223.44398843235587,
-114.0947276675027,
9815.021784815195,
10690.5,
11565.978215184805,
-0.16378620554413822,
10606,
10690.5,
10628.00802650344,
559.5994235317817,
6163898
],
[
10790,
12400,
10750,
12160,
22890930,
63.08252449792848,
221.1286014975576,
222.98091104539623,
-1.8523095478386153,
9666.908559453637,
10762,
11857.091440546363,
-0.20351076761686726,
10802,
10762,
10934.406421202752,
683.9137504223686,
29054828
],
[
13040,
13140,
11990,
12050,
9298930,
61.79044485283495,
297.41009521694104,
237.8667478797052,
59.54334733723584,
9710.453658798473,
10869.5,
12028.546341201527,
-0.21326580637591921,
11046,
10869.5,
11157.525136962202,
717.2056253921994,
19755898
]
] |
no news data
|
0
|
[
[
13170,
13300,
13000,
13230,
248175,
65.29819821167567,
594.7741872620009,
491.5740609709004,
103.20012629110045,
10642.185066657506,
11953,
13263.814933342494,
-0.2193281909717215,
12860,
11953,
12604.335235524699,
415.54027790469837,
2607614
],
[
13200,
13200,
12710,
12750,
184850,
55.873404686782095,
575.9870502091835,
508.45665881855706,
67.53039139062645,
10701.49201574393,
12024,
13346.50798425607,
-0.2199780412934248,
12930,
12024,
12633.46818841976,
423.0016866257913,
2422764
],
[
12940,
13900,
12790,
13810,
430020,
67.14956193043996,
639.2622328577272,
534.6177736263911,
104.6444592313361,
10684.611123234648,
12158.5,
13632.388876765352,
-0.24244584064898655,
13180,
12158.5,
12868.774550735809,
474.9301375810919,
2852784
],
[
13800,
14190,
13790,
13880,
290021,
67.73591196587216,
687.1358120512286,
565.1213813113586,
122.01443073987002,
10751.665255850163,
12304,
13856.334744149837,
-0.25233009495283437,
13364,
12304,
13071.019640588647,
469.5779848967282,
3142805
],
[
14050,
14090,
13610,
13910,
198524,
67.9995329671019,
719.2061568660665,
595.9383364223002,
123.26782044376637,
10800.84765020216,
12434.5,
14068.15234979784,
-0.26276124489088254,
13516,
12434.5,
13238.815712470918,
470.3224145469619,
3341329
],
[
14170,
14940,
14030,
14320,
680760,
71.43469171641925,
768.8429665430358,
630.5192624464473,
138.32370409658847,
10823.04044686834,
12581.5,
14339.95955313166,
-0.279530986469286,
13734,
12581.5,
13455.052569976735,
510.2993849364646,
4022089
],
[
14300,
14380,
13850,
13950,
195362,
64.68622861998463,
769.4547921697995,
658.3063683911178,
111.14842377868172,
10917.761109896817,
12703,
14488.238890103183,
-0.2810735873578183,
13974,
12703,
13554.042055981388,
511.70657172671713,
3826727
],
[
13810,
13870,
13110,
13360,
251335,
55.65700326627607,
714.0999000862685,
669.4650747301479,
44.63482535612059,
11019.216520495534,
12779,
14538.783479504466,
-0.27541802637208945,
13884,
12779,
13515.233644785112,
535.156102317666,
3575392
],
[
13360,
13680,
13280,
13540,
120758,
57.601444826937055,
676.9517664016093,
670.9624130644402,
5.989353337169177,
11087.585388406605,
12850,
14612.414611593395,
-0.2743057761234855,
13816,
12850,
13520.18691582809,
525.5020950092613,
3696150
],
[
13550,
13760,
13300,
13340,
91019,
54.72976754210929,
624.1781372594796,
661.605557903448,
-37.42742064396839,
11287.512004783415,
12942,
14596.487995216585,
-0.2556773288852704,
13702,
12942,
13484.149532662472,
520.8233739371713,
3605131
]
] |
no news data
|
0
|
[
[
2980,
3060,
2970,
3030,
1869611,
62.30706323396364,
-10.44388738123098,
-48.4252834382506,
37.98139605701962,
2721.651411895369,
2875,
3028.348588104631,
-0.10667727868148232,
2975,
2875,
2933.1351175134437,
73.62294573736789,
37687496
],
[
3030,
3035,
2970,
2975,
595067,
55.03385030379978,
-5.289252761138414,
-39.79807730282817,
34.508824541689755,
2719.1091072796394,
2878,
3036.8908927203606,
-0.11041757659510815,
2990,
2878,
2941.508094010755,
73.00702104184161,
37092429
],
[
2980,
3015,
2975,
2995,
587272,
56.9995363217821,
0.4049966165543992,
-31.757462518951655,
32.162459135506055,
2716.1963051340795,
2883.5,
3050.8036948659205,
-0.11604209805161819,
2991,
2883.5,
2952.206475208604,
70.64937668171008,
37679701
],
[
2985,
3040,
2980,
2980,
644821,
55.055626550750134,
3.6651065664095768,
-24.67294870187941,
28.338055268288986,
2714.79703016603,
2887.5,
3060.20296983397,
-0.11962110464690577,
2993,
2887.5,
2957.765180166883,
69.8887069187308,
37034880
],
[
2995,
3085,
2995,
3010,
1048331,
58.131093587368504,
8.570718560552905,
-18.02421524939295,
26.594933809945854,
2712.0471476929515,
2893.25,
3074.4528523070485,
-0.12525903555313125,
2998,
2893.25,
2968.2121441335066,
72.39665642453575,
38083211
],
[
3035,
3050,
2980,
3030,
798434,
60.09170851945277,
13.91191635014684,
-11.636988929484993,
25.548905279631832,
2709.7064667963164,
2900.75,
3091.7935332036836,
-0.13172009528824175,
2998,
2900.75,
2980.5697153068054,
72.22546667992606,
38881645
],
[
3035,
3040,
2990,
2995,
491899,
55.218571861399774,
15.146052323758795,
-6.280380678836234,
21.42643300259503,
2711.617791107239,
2906.75,
3101.882208892761,
-0.13426143210992408,
3002,
2906.75,
2983.455772245444,
70.63793334564562,
38389746
],
[
2990,
2995,
2885,
2905,
852044,
45.092185908870555,
8.760876208226819,
-3.2721293014236243,
12.033005509650444,
2713.2694168857915,
2908,
3102.7305831142085,
-0.13392749870303194,
2984,
2908,
2967.7646177963557,
73.44950953524237,
37537702
],
[
2905,
2935,
2900,
2910,
464645,
45.688090261896335,
4.057266702231573,
-1.8062501006925853,
5.863516802924158,
2720.7602771939182,
2912,
3103.2397228060818,
-0.1313459634657155,
2970,
2912,
2956.2116942370844,
70.70311599701077,
38002347
],
[
2910,
2945,
2890,
2920,
664158,
46.92864870293796,
1.1235866995034485,
-1.2202827406533787,
2.343869440156827,
2738.136573770792,
2919,
3099.863426229208,
-0.12392149793025557,
2952,
2919,
2948.9693553896677,
69.58146485436714,
38666505
]
] |
no news data
|
0
|
[
[
23800,
24050,
23350,
23400,
471544,
48.77675837233993,
2.7169763175079424,
-622.5656392966015,
625.2826156141094,
18787.87142529753,
21832.5,
24877.12857470247,
-0.27890791935898046,
24100,
21832.5,
23131.82380346289,
1035.5272210065177,
-2477107
],
[
23800,
24250,
23500,
23650,
733965,
50.71293445247023,
63.162490553495445,
-485.42001332658214,
548.5825038800776,
18780.162911480882,
21930,
25079.837088519118,
-0.2872628443701886,
23910,
21930,
23235.45904277031,
1022.2752766489093,
-1743142
],
[
23650,
23900,
23250,
23450,
407889,
49.11354672386348,
93.84587076056778,
-369.56683650915215,
463.41270726971993,
18813.636117905484,
22027.5,
25241.363882094516,
-0.2918046879668157,
23680,
22027.5,
23278.36723421625,
995.6841854597016,
-2151031
],
[
23700,
24100,
23300,
23400,
547948,
48.700033908130365,
112.82748350673137,
-273.0879725059755,
385.91545601270684,
18828.59277020455,
22100,
25371.40722979545,
-0.2960549529226653,
23520,
22100,
23302.693787373002,
981.7067436411514,
-2698979
],
[
23700,
24700,
23650,
23750,
1344860,
51.76173028992885,
154.33356205706514,
-187.60366559336737,
341.93722765043253,
18936.317843757708,
22240,
25543.682156242292,
-0.29709371908653703,
23530,
22240,
23392.155029898404,
1004.4419762382121,
-1354119
],
[
23900,
24650,
23500,
24600,
1601036,
58.274713194144844,
252.90005024257334,
-99.50292242617923,
352.40297266875257,
19039.08334082453,
22430,
25820.91665917547,
-0.3023554756286642,
23770,
22430,
23633.724023918723,
1014.8389779354826,
246917
],
[
24650,
24700,
24050,
24150,
595880,
54.10947530008672,
291.345019046119,
-21.33333413171959,
312.6783531778386,
19257.29488637199,
22610,
25962.70511362801,
-0.29656834264732507,
23870,
22610,
23736.97921913498,
988.779050940091,
-348963
],
[
24100,
24200,
22050,
22350,
1106649,
41.37138325968119,
174.55580635321166,
17.84449396526666,
156.71131238794501,
19505.83892575766,
22705,
25904.16107424234,
-0.2818023408273367,
23650,
22705,
23459.583375307986,
1071.7234044443703,
-1455612
],
[
22450,
22550,
21700,
22100,
454766,
39.96418838565465,
61.122026535656914,
26.500000479344713,
34.6220260563122,
19796.364250075698,
22797.5,
25798.635749924302,
-0.2632863910450095,
23390,
22797.5,
23187.66670024639,
1055.8860184126297,
-1910378
],
[
21900,
22100,
21550,
21650,
278930,
37.49216854673956,
-64.34457618790475,
8.331085145894821,
-72.67566133379957,
20057.316451021856,
22867.5,
25677.683548978144,
-0.24577969161282556,
22970,
22867.5,
22880.133360197113,
1019.7513028117277,
-2189308
]
] |
no news data
|
0
|
[
[
25700,
26350,
25400,
26150,
67646,
59.249283456741495,
1168.1474961492713,
1152.7349513942977,
15.412544754973624,
20211.593685696054,
24760,
29308.406314303946,
-0.3673995407353753,
26520,
24760,
26160.513377915675,
1260.278337791686,
503164
],
[
25950,
26050,
24950,
25200,
68533,
52.29719947872404,
1025.4600684890938,
1127.279974813257,
-101.81990632416318,
20829.870008377035,
24980,
29130.129991622965,
-0.3322762203060821,
26110,
24980,
25968.41070233254,
1255.972742235137,
434631
],
[
25250,
25700,
25250,
25400,
25295,
53.53333055810019,
917.9361856386531,
1085.4112169783361,
-167.47503133968303,
21495.663991596077,
25200,
28904.336008403923,
-0.2939949213018987,
25710,
25200,
25854.728561866035,
1201.9746892183416,
459926
],
[
24700,
24950,
23750,
23950,
110176,
44.52494904527753,
707.563500378179,
1009.8416736583048,
-302.27817328012577,
21621.03257424708,
25242.5,
28863.96742575292,
-0.2869341329704204,
25300,
25242.5,
25473.78284949283,
1233.9764971313173,
349750
],
[
23950,
24250,
23700,
23900,
69559,
44.2484413832988,
530.6895902695105,
914.011256980546,
-383.3216667110355,
21709.314701186,
25272.5,
28835.685298814,
-0.2819812285143141,
24920,
25272.5,
25159.026279594265,
1185.121033050509,
280191
],
[
24050,
24250,
23300,
24000,
180271,
44.98431785960089,
394.0426283294473,
810.0175312503263,
-415.974902920879,
21971.816833275778,
25347.5,
28723.183166724222,
-0.266352355595165,
24490,
25347.5,
24927.221023675414,
1168.3266735469012,
460462
],
[
24000,
24150,
22750,
22900,
103060,
38.901659752135124,
194.74324073162643,
686.9626731465863,
-492.2194324149599,
21971.816833275778,
25347.5,
28723.183166724222,
-0.266352355595165,
24030,
25347.5,
24521.776818940332,
1184.8747682935511,
357402
],
[
23300,
24100,
22550,
23300,
98432,
41.974252495979904,
68.28653260533974,
563.2274450383371,
-494.9409124329974,
22048.6106803948,
25367.5,
28686.3893196052,
-0.2616646748481483,
23610,
25367.5,
24277.421455152267,
1210.955141986869,
455834
],
[
23900,
24650,
23250,
24250,
119919,
48.587200901335535,
44.21604581004067,
459.42516519267787,
-415.2091193826372,
22287.41645891899,
25437.5,
28587.58354108101,
-0.24767241600636938,
23670,
25437.5,
24271.937164121813,
1224.458346130664,
575753
],
[
24000,
25500,
23850,
24900,
120961,
52.570114635762486,
76.70536759936294,
382.8812056740149,
-306.17583807465195,
22572.333779196135,
25530,
28487.666220803865,
-0.2317012315553361,
23870,
25530,
24397.54973129745,
1254.8541785499024,
696714
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.