labels
int64 | time_series
list | texts
string |
|---|---|---|
0
|
[
[
3525,
3540,
3450,
3465,
12917
],
[
3450,
3505,
3430,
3475,
18791
],
[
3475,
3600,
3465,
3505,
22021
],
[
3505,
4240,
3450,
3620,
912325
],
[
3600,
3600,
3505,
3545,
60379
],
[
3550,
3575,
3455,
3475,
45075
],
[
3430,
3600,
3420,
3480,
35223
],
[
3485,
3605,
3460,
3480,
21567
],
[
3480,
3590,
3455,
3530,
15009
],
[
3540,
3585,
3500,
3535,
12498
]
] |
no news data
|
0
|
[
[
160200,
161000,
159000,
160700,
1117
],
[
160700,
164100,
159700,
163400,
2736
],
[
163400,
164200,
161900,
163500,
1855
],
[
163400,
163500,
162200,
163500,
2722
],
[
159400,
159400,
155000,
157000,
4657
],
[
157000,
158000,
156100,
157500,
3027
],
[
157500,
157700,
155100,
155300,
2621
],
[
155400,
156000,
151500,
151500,
3660
],
[
151500,
152000,
146000,
148400,
6722
],
[
148400,
148500,
145400,
145800,
5053
]
] |
no news data
|
0
|
[
[
4380,
4525,
4365,
4465,
741866
],
[
4455,
4585,
4400,
4410,
321858
],
[
4500,
4505,
4400,
4405,
182257
],
[
4400,
4480,
4320,
4325,
162857
],
[
4335,
4365,
4210,
4235,
134231
],
[
4210,
4285,
4125,
4130,
146172
],
[
4090,
4125,
3925,
3950,
249270
],
[
3945,
4080,
3945,
3950,
124922
],
[
3960,
4040,
3955,
3980,
56831
],
[
4010,
4090,
3985,
3985,
103704
]
] |
no news data
|
0
|
[
[
320000,
323500,
312000,
313000,
102778
],
[
314000,
321500,
305500,
307000,
141662
],
[
312000,
319000,
302500,
307500,
121964
],
[
307500,
308000,
300500,
307000,
113864
],
[
297500,
298000,
282500,
286000,
271805
],
[
286000,
289000,
274500,
276000,
157159
],
[
262500,
267000,
253000,
259500,
225938
],
[
266000,
266000,
259500,
263500,
146912
],
[
274000,
282500,
273000,
281500,
230959
],
[
290500,
290500,
283500,
286500,
122833
]
] |
no news data
|
0
|
[
[
8170,
8960,
8090,
8190,
21730
],
[
8230,
9170,
8140,
8230,
78497
],
[
8210,
8490,
8180,
8250,
4239
],
[
8350,
8350,
8190,
8300,
719
],
[
8360,
8750,
8250,
8380,
11864
],
[
8380,
8600,
8330,
8540,
5598
],
[
8540,
8540,
8350,
8370,
1868
],
[
8420,
8590,
8220,
8360,
8695
],
[
8440,
8440,
8290,
8330,
899
],
[
8330,
8440,
8260,
8350,
2399
]
] |
no news data
|
0
|
[
[
6000,
6080,
5970,
6020,
78378
],
[
6020,
6080,
5940,
6020,
46102
],
[
6050,
6050,
5930,
5990,
34502
],
[
5990,
6010,
5890,
5890,
39326
],
[
5940,
5960,
5770,
5850,
61190
],
[
5800,
5860,
5660,
5750,
61136
],
[
5740,
5740,
5550,
5660,
70445
],
[
5660,
5740,
5570,
5610,
46475
],
[
5580,
5680,
5550,
5620,
105014
],
[
5710,
5790,
5640,
5720,
38725
]
] |
no news data
|
0
|
[
[
16310,
16480,
16210,
16470,
782
],
[
16300,
16480,
16280,
16430,
743
],
[
16490,
16580,
16350,
16460,
1620
],
[
16390,
16790,
16390,
16780,
859
],
[
16780,
16950,
16780,
16950,
2709
],
[
17020,
17020,
16310,
16350,
3466
],
[
16340,
16550,
16110,
16550,
1208
],
[
16380,
16700,
16270,
16700,
1078
],
[
16550,
16960,
16550,
16910,
556
],
[
16920,
16990,
16690,
16860,
1168
]
] |
no news data
|
0
|
[
[
2700,
2720,
2665,
2715,
46143
],
[
2715,
2765,
2710,
2725,
86604
],
[
2750,
2750,
2690,
2715,
42586
],
[
2715,
2755,
2680,
2740,
111157
],
[
2720,
2730,
2650,
2665,
88553
],
[
2640,
2675,
2595,
2610,
102421
],
[
2600,
2600,
2475,
2550,
111031
],
[
2550,
2550,
2430,
2445,
214753
],
[
2455,
2505,
2445,
2485,
95999
],
[
2500,
2510,
2430,
2445,
103091
]
] |
no news data
|
0
|
[
[
3690,
3740,
3660,
3700,
307447
],
[
3715,
3790,
3670,
3720,
299002
],
[
3720,
3800,
3635,
3755,
389921
],
[
3780,
3780,
3580,
3700,
393608
],
[
3700,
3700,
3542,
3550,
223747
],
[
3500,
3515,
3360,
3400,
417669
],
[
3450,
3475,
3210,
3405,
136417
],
[
3475,
3485,
3395,
3410,
175518
],
[
3440,
3560,
3290,
3410,
345607
],
[
3355,
3470,
3345,
3370,
323524
]
] |
no news data
|
0
|
[
[
5820,
5830,
5610,
5700,
9759
],
[
5700,
5730,
5630,
5700,
9865
],
[
5710,
5950,
5710,
5850,
5184
],
[
5910,
5910,
5770,
5800,
3149
],
[
5800,
5930,
5720,
5720,
4495
],
[
5750,
5830,
5670,
5820,
3771
],
[
5830,
6050,
5800,
6050,
5201
],
[
5960,
6000,
5940,
6000,
2025
],
[
6000,
6010,
5880,
5880,
8099
],
[
5880,
5920,
5860,
5920,
3441
]
] |
no news data
|
0
|
[
[
4130,
4145,
4070,
4095,
16901
],
[
4095,
4145,
4055,
4105,
21344
],
[
4095,
4120,
4070,
4095,
15837
],
[
4080,
4080,
4005,
4010,
17909
],
[
3990,
4025,
3980,
3995,
22495
],
[
3995,
4065,
3910,
4020,
33262
],
[
4055,
4100,
4000,
4000,
11292
],
[
4000,
4025,
3955,
3990,
25738
],
[
3990,
4390,
3990,
4030,
824969
],
[
4025,
4065,
3990,
4020,
54550
]
] |
no news data
|
0
|
[
[
5620,
5750,
5530,
5700,
84992
],
[
5770,
5770,
5520,
5600,
120621
],
[
5600,
5680,
5560,
5620,
29190
],
[
5600,
5650,
5510,
5540,
56023
],
[
5540,
5580,
5380,
5390,
92612
],
[
5340,
5390,
5250,
5340,
74306
],
[
5360,
5500,
5270,
5280,
70531
],
[
5300,
5550,
5250,
5520,
92580
],
[
5540,
5700,
5530,
5630,
108731
],
[
5630,
5690,
5550,
5650,
82177
]
] |
no news data
|
0
|
[
[
661,
701,
661,
682,
453781
],
[
682,
694,
666,
673,
199573
],
[
673,
681,
665,
666,
119710
],
[
666,
677,
650,
652,
245640
],
[
653,
663,
640,
651,
272273
],
[
646,
646,
623,
640,
246213
],
[
640,
651,
635,
635,
227959
],
[
635,
657,
635,
650,
95428
],
[
650,
675,
650,
664,
195784
],
[
664,
664,
649,
653,
166419
]
] |
no news data
|
0
|
[
[
1948,
2005,
1923,
1942,
737992
],
[
1975,
1975,
1906,
1923,
358662
],
[
1930,
2035,
1923,
1949,
689596
],
[
1985,
2020,
1919,
1926,
542966
],
[
1908,
1984,
1908,
1940,
400776
],
[
1916,
1916,
1861,
1900,
453319
],
[
1933,
2180,
1902,
2085,
3748937
],
[
2080,
2095,
2015,
2030,
670584
],
[
2065,
2065,
2015,
2020,
403464
],
[
2020,
2080,
2000,
2015,
424772
]
] |
no news data
|
0
|
[
[
19390,
21150,
19200,
20600,
248517
],
[
20650,
21050,
20050,
20500,
68041
],
[
21100,
22500,
21000,
22000,
261691
],
[
23100,
23800,
19590,
19940,
380453
],
[
19600,
19760,
19000,
19020,
67688
],
[
18640,
19250,
18460,
19250,
52414
],
[
19020,
19250,
18880,
18940,
37057
],
[
19000,
19400,
18890,
19110,
29167
],
[
19150,
19600,
18960,
19540,
47414
],
[
19550,
19650,
18300,
19400,
33979
]
] |
no news data
|
0
|
[
[
4270,
4290,
4225,
4255,
81617
],
[
4255,
4290,
4200,
4240,
116664
],
[
4225,
4250,
4190,
4225,
136082
],
[
4230,
4250,
4145,
4200,
136043
],
[
4180,
4210,
4140,
4150,
141635
],
[
4115,
4185,
4065,
4185,
139910
],
[
4185,
4225,
4150,
4185,
131746
],
[
4185,
4240,
4175,
4240,
175488
],
[
4255,
4430,
4230,
4410,
381869
],
[
4405,
4450,
4330,
4360,
195108
]
] |
no news data
|
0
|
[
[
2865,
2875,
2845,
2855,
133956
],
[
2850,
2900,
2845,
2880,
168678
],
[
2890,
2925,
2880,
2895,
105633
],
[
2915,
2925,
2875,
2890,
122635
],
[
2875,
2910,
2870,
2890,
85111
],
[
2885,
2885,
2820,
2875,
142090
],
[
2880,
2945,
2880,
2915,
172794
],
[
2915,
2945,
2895,
2905,
123756
],
[
2920,
2930,
2895,
2900,
95265
],
[
2890,
2910,
2875,
2895,
63501
]
] |
no news data
|
0
|
[
[
305000,
309500,
302500,
306000,
179650
],
[
310000,
310000,
302000,
309000,
201181
],
[
309500,
310500,
304500,
307500,
217001
],
[
307500,
311750,
300500,
301500,
254583
],
[
304000,
306000,
296000,
302000,
166160
],
[
302000,
303000,
296000,
299000,
209981
],
[
300000,
308500,
298500,
302500,
227934
],
[
305500,
309500,
299500,
300000,
122562
],
[
303500,
306500,
302000,
306000,
127589
],
[
302500,
307500,
298500,
298500,
220444
]
] |
no news data
|
0
|
[
[
236500,
242500,
234500,
234500,
61798
],
[
243000,
246500,
240500,
243000,
62806
],
[
239000,
247500,
236500,
243000,
32781
],
[
234500,
235500,
228000,
229000,
53225
],
[
234000,
234000,
228000,
229000,
30257
],
[
221000,
225500,
218000,
224000,
30700
],
[
227000,
229000,
222000,
223500,
27952
],
[
223500,
224500,
218000,
221500,
27629
],
[
226000,
226000,
219000,
220500,
30876
],
[
219000,
222000,
218000,
218000,
30711
]
] |
no news data
|
0
|
[
[
27350,
27800,
26900,
27100,
617056
],
[
27400,
27550,
25000,
25750,
1069819
],
[
25450,
25550,
24650,
25000,
464051
],
[
24600,
24700,
24200,
24350,
245828
],
[
24500,
24800,
24050,
24150,
258890
],
[
23400,
23750,
22750,
23350,
443283
],
[
23550,
23700,
22900,
23050,
316865
],
[
22950,
24000,
22900,
23600,
370614
],
[
24200,
24550,
23800,
24500,
244089
],
[
24150,
25150,
24000,
24800,
347393
]
] |
no news data
|
0
|
[
[
4930,
5220,
4885,
4905,
2840166
],
[
4870,
5730,
4785,
5200,
16063162
],
[
5280,
5740,
5140,
5650,
8427519
],
[
5570,
6440,
5520,
5730,
27496518
],
[
5560,
6360,
5200,
6360,
15175931
],
[
6290,
6660,
5990,
6100,
7963686
],
[
5970,
6200,
5700,
5770,
4050046
],
[
5840,
6330,
5750,
6020,
6805136
],
[
5860,
5900,
5420,
5480,
3117707
],
[
5560,
5600,
5310,
5400,
1782562
]
] |
no news data
|
0
|
[
[
12840,
13000,
12280,
12770,
82824
],
[
12880,
12880,
12540,
12640,
34068
],
[
12510,
12640,
12210,
12310,
66646
],
[
12240,
12330,
11920,
12000,
104999
],
[
11660,
11770,
11140,
11430,
144180
],
[
11560,
11690,
11380,
11400,
68431
],
[
11320,
11520,
10850,
10900,
152290
],
[
11100,
11650,
11010,
11490,
125280
],
[
11510,
12480,
11470,
11830,
132391
],
[
12610,
12770,
11720,
12510,
251942
]
] |
no news data
|
0
|
[
[
3015,
3035,
2970,
3025,
43690
],
[
3025,
3045,
2990,
3000,
35226
],
[
2995,
3020,
2975,
3000,
48695
],
[
3000,
3040,
2940,
2980,
38123
],
[
2980,
2995,
2865,
2875,
103029
],
[
2885,
2915,
2805,
2820,
68402
],
[
2870,
2890,
2830,
2860,
25522
],
[
2880,
2940,
2830,
2830,
54695
],
[
2835,
2850,
2810,
2815,
47288
],
[
2815,
2830,
2795,
2810,
32481
]
] |
no news data
|
0
|
[
[
198100,
198400,
188800,
191400,
324457
],
[
192800,
193400,
190000,
190100,
233501
],
[
190200,
196200,
190200,
194400,
171239
],
[
195100,
195800,
190600,
195100,
132428
],
[
194300,
206000,
192950,
205500,
259947
],
[
209500,
218000,
209000,
213500,
330570
],
[
212000,
215000,
208500,
213000,
133312
],
[
216500,
217500,
212000,
216000,
94428
],
[
215500,
219500,
214000,
217000,
73333
],
[
218000,
220000,
213500,
219000,
73944
]
] |
no news data
|
0
|
[
[
49850,
49850,
47550,
48000,
277521
],
[
49000,
50300,
48050,
48600,
358245
],
[
47950,
48000,
46550,
47200,
209750
],
[
47550,
47750,
45750,
46100,
226135
],
[
45000,
46600,
44650,
45850,
192119
],
[
46000,
49150,
45800,
48100,
427178
],
[
47650,
48300,
46700,
46750,
191502
],
[
47400,
47700,
46950,
47050,
143958
],
[
47250,
49250,
47000,
48050,
365733
],
[
48600,
48600,
47300,
47450,
142741
]
] |
no news data
|
0
|
[
[
2020,
2030,
1999,
2015,
95867
],
[
2010,
2050,
2000,
2030,
96597
],
[
2025,
2045,
2020,
2035,
37255
],
[
2035,
2070,
2020,
2035,
61728
],
[
2015,
2030,
1993,
2000,
83339
],
[
2005,
2045,
2000,
2025,
51379
],
[
2025,
2045,
2000,
2035,
32243
],
[
2035,
2050,
2015,
2015,
30014
],
[
2015,
2050,
2010,
2020,
38083
],
[
2020,
2030,
2005,
2010,
41352
]
] |
no news data
|
0
|
[
[
12320,
12960,
12110,
12250,
30195
],
[
12260,
12290,
12040,
12170,
23817
],
[
12020,
12220,
12000,
12020,
17069
],
[
12000,
12050,
11910,
11930,
21273
],
[
11900,
11900,
11540,
11740,
31724
],
[
11740,
11950,
11680,
11870,
15578
],
[
11870,
12000,
11810,
11820,
5532
],
[
11760,
11990,
11760,
11800,
5188
],
[
11960,
11960,
11750,
11830,
10448
],
[
11800,
11910,
11500,
11680,
21827
]
] |
no news data
|
0
|
[
[
4590,
4745,
4560,
4590,
45275
],
[
4590,
4690,
4550,
4620,
22758
],
[
4610,
4630,
4530,
4610,
57258
],
[
4630,
4630,
4495,
4510,
46476
],
[
4510,
4560,
4390,
4430,
26206
],
[
4430,
4490,
4425,
4440,
15875
],
[
4450,
4505,
4405,
4455,
18658
],
[
4455,
4485,
4420,
4455,
17306
],
[
4430,
4485,
4430,
4475,
8938
],
[
4545,
4550,
4435,
4500,
22224
]
] |
no news data
|
0
|
[
[
5650,
5650,
5420,
5480,
861949
],
[
5440,
5530,
5380,
5480,
788683
],
[
5430,
5480,
5300,
5400,
588346
],
[
5290,
5340,
5220,
5240,
495633
],
[
5040,
5140,
4975,
5130,
865188
],
[
5130,
5190,
4950,
4960,
810242
],
[
4980,
5110,
4980,
5010,
439687
],
[
5080,
5250,
5040,
5210,
472267
],
[
5550,
5560,
4900,
4910,
2881703
],
[
4990,
5020,
4855,
4900,
624163
]
] |
no news data
|
0
|
[
[
60800,
61100,
58000,
59200,
100269
],
[
58000,
58300,
56400,
57000,
74175
],
[
57000,
57700,
54900,
55400,
94143
],
[
53800,
55000,
52000,
53800,
151076
],
[
55400,
55400,
53800,
54300,
47822
],
[
55000,
55700,
54000,
54100,
48343
],
[
54900,
55500,
53400,
54900,
48001
],
[
54600,
55500,
54100,
54300,
29746
],
[
54700,
54700,
53300,
54600,
28286
],
[
53900,
56400,
53900,
54600,
69734
]
] |
no news data
|
0
|
[
[
956,
956,
900,
903,
84327
],
[
903,
908,
850,
889,
77481
],
[
889,
914,
875,
875,
49915
],
[
901,
908,
875,
886,
38401
],
[
886,
909,
876,
876,
38610
],
[
876,
925,
875,
896,
27916
],
[
899,
917,
899,
914,
28651
],
[
914,
925,
880,
880,
34610
],
[
888,
897,
867,
869,
36553
],
[
869,
876,
851,
856,
29985
]
] |
no news data
|
0
|
[
[
4410,
4415,
4355,
4385,
52336
],
[
4520,
4870,
4520,
4765,
1013664
],
[
4770,
4850,
4690,
4755,
195426
],
[
4655,
4770,
4605,
4635,
80918
],
[
4690,
4690,
4595,
4620,
55670
],
[
4620,
4680,
4590,
4620,
59262
],
[
4650,
4650,
4560,
4590,
71014
],
[
4640,
4725,
4600,
4670,
30926
],
[
4760,
4760,
4640,
4670,
17715
],
[
4700,
4700,
4610,
4670,
53232
]
] |
no news data
|
0
|
[
[
878,
893,
871,
882,
72825
],
[
882,
896,
877,
893,
189710
],
[
893,
931,
889,
926,
316116
],
[
926,
938,
905,
938,
165234
],
[
938,
941,
920,
940,
164914
],
[
940,
942,
920,
931,
83352
],
[
931,
936,
915,
925,
132056
],
[
932,
932,
908,
922,
87702
],
[
922,
922,
892,
900,
94916
],
[
900,
915,
900,
910,
18931
]
] |
no news data
|
0
|
[
[
1896,
2000,
1885,
1998,
45738
],
[
2045,
2045,
1931,
1945,
14620
],
[
1948,
1978,
1825,
1872,
70021
],
[
1910,
1910,
1735,
1890,
92289
],
[
1866,
1890,
1760,
1760,
107452
],
[
1812,
1879,
1630,
1665,
101799
],
[
1660,
1726,
1500,
1501,
166300
],
[
1501,
1599,
1470,
1525,
121379
],
[
1560,
1982,
1525,
1633,
6870481
],
[
1633,
1633,
1452,
1472,
695078
]
] |
no news data
|
0
|
[
[
35450,
35600,
34250,
34950,
113943
],
[
34100,
34400,
33150,
33300,
119341
],
[
33350,
33900,
32750,
33000,
93153
],
[
31900,
32400,
31550,
32050,
61401
],
[
32900,
33000,
31650,
31900,
65220
],
[
32000,
32200,
31050,
31450,
81439
],
[
32000,
32850,
31850,
32800,
74215
],
[
32650,
33000,
32400,
32800,
47121
],
[
33100,
33150,
32300,
32850,
46851
],
[
32400,
33350,
32150,
32900,
61275
]
] |
no news data
|
0
|
[
[
38150,
38600,
37600,
38400,
38080
],
[
38400,
38400,
37200,
37450,
18813
],
[
37400,
38250,
37200,
38000,
15694
],
[
37900,
38450,
37200,
38450,
13330
],
[
38800,
38800,
37900,
38050,
6899
],
[
39800,
39800,
37800,
38400,
21000
],
[
38450,
38500,
38000,
38450,
11456
],
[
38450,
38600,
38050,
38200,
7471
],
[
38450,
38900,
38250,
38550,
9496
],
[
38750,
39450,
38350,
39150,
8008
]
] |
no news data
|
0
|
[
[
2345,
2345,
2300,
2335,
11534
],
[
2370,
2370,
2290,
2305,
20469
],
[
2310,
2310,
2265,
2300,
14261
],
[
2295,
2300,
2255,
2300,
17901
],
[
2340,
2340,
2275,
2290,
6215
],
[
2287,
2300,
2265,
2290,
10650
],
[
2295,
2300,
2275,
2290,
11002
],
[
2295,
2300,
2280,
2295,
18299
],
[
2335,
2335,
2280,
2300,
3293
],
[
2300,
2310,
2275,
2295,
7895
]
] |
no news data
|
0
|
[
[
7600,
7750,
7550,
7610,
36569
],
[
7540,
7540,
7050,
7110,
59215
],
[
7060,
7190,
7050,
7070,
27059
],
[
7070,
7070,
6850,
6960,
26095
],
[
6900,
6980,
6870,
6900,
37201
],
[
6900,
6980,
6780,
6900,
38022
],
[
7060,
7120,
6910,
7100,
27956
],
[
7180,
7230,
6960,
7090,
25478
],
[
7190,
7190,
7010,
7130,
19453
],
[
7810,
7900,
7200,
7430,
376300
]
] |
no news data
|
0
|
[
[
17060,
17260,
17010,
17070,
23278
],
[
16900,
17100,
16660,
16690,
27803
],
[
16600,
16900,
16050,
16090,
34643
],
[
15810,
15900,
14800,
15520,
82593
],
[
15520,
15970,
15430,
15640,
55220
],
[
15500,
15870,
15500,
15750,
28361
],
[
16000,
16160,
15860,
16090,
30569
],
[
16000,
16450,
15900,
16200,
33251
],
[
16100,
17160,
16040,
17110,
125499
],
[
16590,
16990,
16420,
16700,
61609
]
] |
no news data
|
0
|
[
[
34400,
35400,
34200,
34800,
28181
],
[
34350,
34350,
32800,
32800,
20025
],
[
32850,
33300,
32100,
32400,
15055
],
[
31400,
32550,
31200,
31700,
11695
],
[
32650,
32650,
31650,
31750,
10755
],
[
31800,
32200,
31200,
31450,
9000
],
[
31800,
32350,
31800,
32000,
8292
],
[
31500,
32450,
31500,
31700,
11968
],
[
31750,
31950,
31400,
31700,
10410
],
[
31950,
31950,
30750,
31050,
12261
]
] |
no news data
|
0
|
[
[
2160,
2200,
2160,
2185,
53583
],
[
2155,
2160,
2105,
2120,
96579
],
[
2150,
2740,
2120,
2670,
35810205
],
[
2630,
2710,
2460,
2505,
6891612
],
[
2495,
2585,
2450,
2515,
3120573
],
[
2515,
2675,
2435,
2445,
5907205
],
[
2450,
2475,
2375,
2400,
1201549
],
[
2365,
2560,
2360,
2445,
2537615
],
[
2415,
2420,
2315,
2325,
918971
],
[
2315,
2320,
2270,
2305,
542110
]
] |
no news data
|
0
|
[
[
14650,
14650,
14370,
14410,
192718
],
[
14490,
14510,
14210,
14230,
178103
],
[
14210,
14400,
13810,
13920,
266723
],
[
13480,
13740,
13380,
13700,
238660
],
[
13900,
14070,
13600,
13700,
168051
],
[
13660,
13970,
13660,
13860,
128470
],
[
14010,
14290,
13910,
14180,
185263
],
[
14010,
14250,
13960,
14160,
129219
],
[
14180,
14530,
14110,
14500,
211027
],
[
14330,
14890,
14190,
14680,
402526
]
] |
no news data
|
0
|
[
[
30450,
30750,
30050,
30300,
16692
],
[
29650,
29650,
28650,
29450,
54553
],
[
29550,
29950,
29250,
29750,
27826
],
[
29600,
29700,
28900,
29600,
26727
],
[
29800,
29900,
29200,
29350,
21312
],
[
29350,
29550,
29250,
29500,
13164
],
[
29550,
30100,
29500,
29750,
26316
],
[
29850,
29850,
29200,
29450,
12949
],
[
29800,
30100,
29350,
29950,
10568
],
[
29950,
29950,
29500,
29800,
12786
]
] |
no news data
|
0
|
[
[
1414,
1424,
1397,
1397,
43741
],
[
1397,
1410,
1370,
1401,
44576
],
[
1401,
1401,
1380,
1389,
32950
],
[
1385,
1388,
1341,
1350,
44934
],
[
1343,
1364,
1340,
1340,
22033
],
[
1330,
1392,
1330,
1347,
32107
],
[
1337,
1388,
1337,
1388,
37861
],
[
1388,
1400,
1374,
1387,
15098
],
[
1387,
1731,
1345,
1532,
3577010
],
[
1532,
1545,
1462,
1467,
225482
]
] |
no news data
|
0
|
[
[
56000,
56300,
55900,
56100,
387088
],
[
55800,
56000,
55600,
55800,
581602
],
[
55900,
55900,
55500,
55700,
517668
],
[
55900,
56000,
55600,
55900,
633210
],
[
56000,
56400,
55500,
55500,
542945
],
[
55600,
55800,
55400,
55500,
358496
],
[
55600,
55700,
55200,
55200,
828367
],
[
55200,
55500,
55000,
55100,
862682
],
[
55300,
55600,
55100,
55400,
542428
],
[
55000,
55300,
54800,
54900,
704797
]
] |
no news data
|
0
|
[
[
8730,
8900,
8560,
8880,
125777
],
[
8880,
8880,
8570,
8590,
99324
],
[
8590,
8670,
8440,
8670,
37932
],
[
8670,
8770,
8590,
8650,
75381
],
[
8650,
8770,
8620,
8640,
15538
],
[
8610,
8730,
8550,
8670,
46480
],
[
8720,
8720,
8460,
8510,
45469
],
[
8510,
8510,
8360,
8430,
28080
],
[
8430,
8550,
8380,
8540,
16011
],
[
8460,
8570,
8460,
8560,
8941
]
] |
no news data
|
0
|
[
[
3415,
3545,
3375,
3505,
137650
],
[
3485,
3550,
3430,
3440,
126080
],
[
3475,
3485,
3235,
3385,
294696
],
[
3320,
3420,
3300,
3335,
87259
],
[
3315,
3360,
3270,
3320,
86799
],
[
3305,
3530,
3305,
3500,
207757
],
[
3475,
3650,
3445,
3445,
227115
],
[
3495,
3990,
3350,
3990,
5761215
],
[
3870,
3885,
3555,
3640,
2073979
],
[
3685,
3700,
3535,
3535,
814196
]
] |
no news data
|
0
|
[
[
13400,
13420,
13250,
13290,
42096
],
[
13300,
13340,
13180,
13320,
29625
],
[
13310,
13310,
12900,
13200,
66598
],
[
13200,
13430,
13200,
13420,
29805
],
[
13420,
13530,
13290,
13370,
25643
],
[
13370,
13570,
13370,
13550,
22382
],
[
13570,
13570,
13400,
13550,
24718
],
[
13560,
13560,
13340,
13490,
18352
],
[
13490,
13870,
13350,
13870,
46952
],
[
13870,
14060,
13800,
13970,
54335
]
] |
no news data
|
0
|
[
[
80200,
80700,
78800,
79300,
67978
],
[
78300,
79300,
76300,
77200,
98799
],
[
75500,
75800,
73700,
75100,
100753
],
[
75100,
75700,
74500,
74800,
38824
],
[
74900,
75400,
74100,
75000,
61406
],
[
75500,
77400,
75200,
77300,
51432
],
[
77400,
78000,
76100,
76600,
42930
],
[
77400,
78600,
76400,
77500,
51084
],
[
77400,
78000,
76900,
77500,
26856
],
[
77900,
80000,
77500,
77500,
47813
]
] |
no news data
|
0
|
[
[
18960,
18980,
18640,
18700,
66137
],
[
18850,
18880,
18650,
18700,
44062
],
[
18700,
18780,
18390,
18760,
60488
],
[
18760,
18760,
18600,
18600,
41478
],
[
18630,
18800,
18500,
18620,
79824
],
[
18720,
18720,
18470,
18520,
64786
],
[
18460,
18550,
18330,
18330,
52557
],
[
18400,
18400,
18130,
18180,
76438
],
[
18180,
18290,
18100,
18240,
40471
],
[
18350,
18380,
18250,
18360,
27013
]
] |
no news data
|
0
|
[
[
28100,
30000,
28000,
29250,
212541
],
[
29550,
30600,
28300,
30050,
100891
],
[
28500,
29800,
28300,
29450,
63588
],
[
29600,
31000,
29550,
30500,
81208
],
[
30450,
30700,
29000,
29050,
64847
],
[
29100,
29550,
28750,
29100,
52485
],
[
29300,
29500,
28200,
28750,
30391
],
[
29350,
29400,
28300,
28550,
27741
],
[
28300,
29250,
28000,
29150,
73031
],
[
29350,
29400,
28300,
28750,
37408
]
] |
no news data
|
0
|
[
[
3595,
3625,
3320,
3530,
516232
],
[
3540,
3655,
3415,
3440,
248070
],
[
3400,
3410,
3270,
3375,
113965
],
[
3385,
3500,
3350,
3485,
110176
],
[
3495,
3615,
3465,
3540,
171325
],
[
3560,
3565,
3445,
3455,
130174
],
[
3500,
3535,
3325,
3400,
181987
],
[
3405,
4040,
3405,
3655,
12387272
],
[
3600,
3985,
3565,
3760,
3009772
],
[
3750,
4835,
3705,
4400,
21807085
]
] |
no news data
|
0
|
[
[
5050,
5060,
4910,
4965,
42239
],
[
5040,
5040,
4840,
4910,
48399
],
[
4850,
4990,
4735,
4840,
59684
],
[
4830,
4990,
4830,
4990,
45916
],
[
4990,
5000,
4900,
5000,
37210
],
[
5000,
5110,
4970,
5010,
61867
],
[
5040,
5080,
4915,
4915,
39032
],
[
4930,
4995,
4850,
4870,
27563
],
[
4870,
4980,
4845,
4950,
23320
],
[
4965,
5090,
4950,
4955,
39942
]
] |
no news data
|
0
|
[
[
10180,
10310,
9920,
10040,
138088
],
[
10040,
10240,
9990,
10110,
105523
],
[
9930,
9980,
9700,
9850,
60197
],
[
9950,
9950,
9800,
9850,
27461
],
[
9850,
9890,
9670,
9830,
45081
],
[
9830,
9990,
9710,
9950,
35373
],
[
9950,
10020,
9840,
9950,
22107
],
[
9950,
10040,
9850,
10010,
58603
],
[
10010,
10240,
9930,
10220,
91747
],
[
10300,
10300,
10090,
10100,
43468
]
] |
no news data
|
0
|
[
[
4565,
4580,
4405,
4450,
185939
],
[
4465,
4520,
4405,
4420,
75876
],
[
4365,
4370,
4255,
4325,
147515
],
[
4330,
4430,
4285,
4340,
83510
],
[
4340,
4425,
4340,
4395,
38980
],
[
4410,
4575,
4410,
4540,
99418
],
[
4520,
4735,
4500,
4650,
201930
],
[
4650,
4675,
4585,
4635,
98320
],
[
4635,
4790,
4560,
4755,
220831
],
[
4775,
5180,
4725,
4910,
634764
]
] |
no news data
|
0
|
[
[
4535,
4575,
4465,
4540,
142357
],
[
4505,
4570,
4485,
4490,
90037
],
[
4460,
4520,
4370,
4485,
152253
],
[
4460,
4535,
4425,
4455,
54589
],
[
4415,
4520,
4415,
4440,
45896
],
[
4445,
4535,
4445,
4485,
62921
],
[
4500,
4540,
4470,
4480,
57126
],
[
4470,
4510,
4440,
4470,
78793
],
[
4500,
4505,
4415,
4470,
78936
],
[
4485,
4485,
4400,
4410,
54918
]
] |
no news data
|
0
|
[
[
1059,
1100,
1042,
1047,
335083
],
[
1048,
1070,
1032,
1041,
108596
],
[
1038,
1041,
1003,
1025,
122063
],
[
1016,
1056,
1016,
1044,
73750
],
[
1034,
1055,
1033,
1042,
27742
],
[
1053,
1069,
1043,
1060,
44750
],
[
1060,
1078,
1060,
1074,
54631
],
[
1074,
1136,
1063,
1115,
420836
],
[
1125,
1153,
1119,
1137,
410700
],
[
1137,
1150,
1085,
1098,
155266
]
] |
no news data
|
0
|
[
[
13520,
13790,
13090,
13240,
53755
],
[
13400,
13570,
13040,
13400,
22364
],
[
13350,
13350,
12510,
12810,
64543
],
[
12850,
13490,
12800,
13150,
37715
],
[
13280,
13280,
12700,
12920,
34147
],
[
12820,
13030,
12740,
12740,
52345
],
[
12860,
13200,
12580,
12680,
29929
],
[
12900,
12900,
12250,
12310,
37061
],
[
12440,
12440,
11640,
12280,
128935
],
[
12330,
13150,
12330,
12770,
105708
]
] |
no news data
|
0
|
[
[
5600,
5650,
5430,
5550,
345884
],
[
5490,
5610,
5460,
5560,
299277
],
[
5460,
5520,
5360,
5510,
435002
],
[
5700,
5840,
5550,
5560,
1310175
],
[
5560,
6020,
5560,
5730,
3295222
],
[
5730,
5760,
5660,
5730,
489210
],
[
5680,
5740,
5340,
5360,
811805
],
[
5360,
5530,
5360,
5510,
299559
],
[
5510,
5650,
5420,
5620,
287768
],
[
5680,
5740,
5490,
5580,
315483
]
] |
no news data
|
0
|
[
[
6790,
6830,
6540,
6550,
83000
],
[
6640,
6670,
6530,
6590,
24640
],
[
6510,
6600,
6440,
6540,
40004
],
[
6570,
6650,
6560,
6580,
21295
],
[
6640,
6680,
6530,
6530,
20690
],
[
6520,
6650,
6520,
6600,
15046
],
[
6650,
6690,
6570,
6690,
24371
],
[
6700,
6700,
6610,
6670,
18714
],
[
6680,
6770,
6640,
6710,
22448
],
[
6750,
6750,
6610,
6670,
19340
]
] |
no news data
|
0
|
[
[
1790,
2325,
1789,
2250,
11892673
],
[
2170,
2645,
2090,
2380,
14721653
],
[
2275,
2460,
2225,
2375,
4087971
],
[
2470,
2570,
2360,
2475,
3206829
],
[
2530,
2860,
2420,
2715,
7106922
],
[
2725,
2970,
2630,
2840,
3792541
],
[
2835,
3070,
2780,
2860,
3879101
],
[
3115,
3180,
2730,
2790,
5508637
],
[
2830,
2855,
2610,
2630,
3575443
],
[
2650,
3415,
2630,
3415,
16788468
]
] |
no news data
|
0
|
[
[
1610,
1740,
1610,
1740,
55214
],
[
1723,
1740,
1675,
1680,
3565
],
[
1667,
1668,
1620,
1623,
2116
],
[
1623,
1639,
1607,
1607,
2913
],
[
1607,
1646,
1607,
1620,
9761
],
[
1620,
1662,
1620,
1645,
2747
],
[
1645,
1645,
1630,
1645,
3827
],
[
1645,
1645,
1635,
1644,
733
],
[
1644,
1644,
1620,
1620,
4715
],
[
1620,
1625,
1547,
1625,
4336
]
] |
no news data
|
0
|
[
[
46600,
47150,
46050,
46900,
2840
],
[
46900,
47900,
45800,
47700,
6279
],
[
48000,
48000,
47050,
47600,
1766
],
[
47800,
47900,
47050,
47050,
4299
],
[
47150,
47750,
47050,
47400,
1220
],
[
47400,
47650,
46950,
46950,
1528
],
[
46950,
47200,
46600,
46850,
2442
],
[
46650,
49500,
46600,
49150,
13461
],
[
49200,
50200,
49200,
49200,
9846
],
[
49100,
51200,
49050,
50900,
21963
]
] |
no news data
|
0
|
[
[
1005,
1005,
997,
1004,
19175
],
[
1004,
1010,
991,
1000,
36552
],
[
1000,
1013,
991,
1001,
25857
],
[
1010,
1010,
992,
1004,
22080
],
[
1012,
1012,
999,
1002,
11736
],
[
1009,
1009,
998,
1004,
16739
],
[
1000,
1009,
995,
1000,
16836
],
[
1003,
1003,
995,
998,
15158
],
[
1007,
1007,
985,
1001,
39575
],
[
1001,
1001,
960,
960,
128960
]
] |
no news data
|
0
|
[
[
2275,
2320,
2215,
2245,
160366
],
[
2270,
2290,
2175,
2240,
103985
],
[
2220,
2340,
2205,
2300,
112402
],
[
2305,
2330,
2235,
2300,
61108
],
[
2300,
2325,
2255,
2320,
87434
],
[
2265,
2365,
2265,
2360,
84560
],
[
2360,
2380,
2285,
2300,
53661
],
[
2300,
2460,
2300,
2425,
197383
],
[
2425,
2445,
2345,
2405,
124174
],
[
2405,
2525,
2375,
2410,
233991
]
] |
no news data
|
0
|
[
[
28000,
28050,
27350,
27400,
327964
],
[
27300,
27400,
26250,
26700,
269786
],
[
26500,
26700,
25850,
25850,
277920
],
[
25750,
26600,
25750,
26150,
120171
],
[
26300,
26400,
26050,
26250,
97340
],
[
26150,
26200,
25700,
25700,
200352
],
[
25850,
26000,
25500,
25850,
111482
],
[
26050,
26050,
25650,
25650,
170771
],
[
25800,
26250,
25750,
25950,
143630
],
[
25800,
26100,
25400,
25550,
135550
]
] |
no news data
|
0
|
[
[
59400,
59400,
57900,
58600,
4410
],
[
58000,
59300,
57400,
58800,
4619
],
[
59100,
61700,
59100,
59500,
7323
],
[
59000,
60400,
58400,
58700,
9182
],
[
59600,
59600,
57800,
58200,
14228
],
[
58000,
58900,
57900,
58500,
4230
],
[
58200,
58700,
57800,
58300,
4321
],
[
58500,
59800,
57300,
59100,
6993
],
[
59300,
59600,
58200,
58200,
5215
],
[
58200,
58400,
56900,
57300,
7055
]
] |
no news data
|
0
|
[
[
7400,
7860,
7400,
7760,
74994
],
[
7730,
7900,
7340,
7430,
50282
],
[
7430,
7600,
7140,
7150,
41654
],
[
7150,
7800,
7120,
7470,
43777
],
[
7590,
7630,
7260,
7290,
28331
],
[
7360,
7430,
7140,
7210,
24348
],
[
7170,
7290,
7090,
7130,
14692
],
[
7700,
8950,
7290,
7420,
2655473
],
[
7420,
7430,
7170,
7170,
173311
],
[
7170,
7250,
6850,
6850,
106257
]
] |
no news data
|
0
|
[
[
2120,
2160,
2105,
2130,
33665
],
[
2130,
2135,
2095,
2125,
20172
],
[
2125,
2140,
2100,
2130,
22306
],
[
2105,
2130,
2085,
2095,
36279
],
[
2095,
2130,
2095,
2130,
21755
],
[
2130,
2130,
2100,
2100,
8991
],
[
2125,
2125,
2080,
2090,
13719
],
[
2090,
2130,
2075,
2130,
20876
],
[
2110,
2115,
2090,
2100,
23146
],
[
2085,
2095,
2050,
2050,
46134
]
] |
no news data
|
0
|
[
[
17490,
17490,
15660,
15810,
79274
],
[
15810,
15810,
14900,
15450,
63683
],
[
15450,
16150,
15060,
15820,
133233
],
[
15670,
16190,
15430,
16170,
30650
],
[
16290,
17480,
16170,
16940,
55156
],
[
16940,
17270,
16770,
16910,
14414
],
[
17340,
17340,
16440,
16930,
58168
],
[
17000,
17900,
16850,
17260,
43583
],
[
17000,
17370,
16560,
16840,
142455
],
[
16840,
16960,
15580,
16180,
50546
]
] |
no news data
|
0
|
[
[
10560,
10560,
10160,
10170,
26772
],
[
10360,
10360,
9900,
9960,
28924
],
[
10250,
10250,
9960,
10010,
24597
],
[
10160,
10300,
9970,
10040,
11052
],
[
10200,
10200,
9940,
10090,
29719
],
[
10000,
10550,
10000,
10450,
35163
],
[
10370,
10590,
10370,
10370,
25734
],
[
10510,
10860,
10200,
10690,
57059
],
[
10580,
10750,
10480,
10580,
26579
],
[
10530,
10530,
10050,
10270,
44852
]
] |
no news data
|
0
|
[
[
1950,
1950,
1890,
1891,
159316
],
[
1885,
1900,
1810,
1840,
294872
],
[
1983,
2390,
1930,
2170,
22233945
],
[
2290,
2355,
2150,
2260,
6442904
],
[
2260,
2380,
2230,
2235,
3654721
],
[
2240,
2275,
2150,
2195,
1397245
],
[
2195,
2195,
2050,
2070,
1078906
],
[
2110,
2195,
2040,
2060,
803951
],
[
2000,
2145,
2000,
2075,
671482
],
[
2040,
2210,
2020,
2095,
1018439
]
] |
'AI기반 진단' 노을 "하반기에도 지속 성장…벨류업 달성": 정부 공공조달 참여…글로벌 기업 공급계약 사례 확보하반기 자궁경부암 출시…글로벌 톱 기업과 계약 추진[서울=뉴시스] 1일 노을에 따르면 올 상반기 동안 ▲전년 동기 대비 1270% 매출 성장 ▲117억 원 규모 글로벌 공급 계약 체결 ▲유럽·중남미 지역 인허가 및 판로 확보 등을 달성했다. (사진=노을 제공) 2025.09.01. photo@newsis.com *재판매 및 DB 금지[서울=뉴시스]송종호 기자 = 인공지능(AI) 기반 혈액 및 암 진단 전문기업 노을이 올해 2월 발표한 기업가치 제고계획의 2025년 상반기 이행 성과를 점검하고 하반기 성장 전략을 밝혔다. 1일 노을에 따르면 올 상반기 ▲전년 동기 대비 1270% 매출 성장 ▲117억 원 규모 글로벌 공급 계약 체결 ▲유럽·중남미 지역 인허가 및 판로 확보 등을 달성했다.올해 누적으로는 글로벌 12개국에서 신규 공급 계약을 체결했으며 이 중 일부 국가는 공공조달 방식으로 공급이 진행될 예정이다.임찬양 노을 대표는 "올 상반기는 제품 경쟁력과 글로벌 계약 확대를 바탕으로 큰 폭의 매출 성장을 달성하였으며 117억 원 규모의 신규 공급 계약을 체결했다"며 "하반기부터는 고객들이 큰 관심을 보이고 있는 자궁경부암 진단 솔루션과 CBC 검사 신제품이 유럽, 중남미 시장에 순차적으로 출고될 계획이다. 하반기에도 지속적인 성장 모멘텀 확대로 밸류업 목표를 달성해 나가겠다"고 밝혔다.노을은 하반기 신제품 출시, 매출총이익률 개선, 글로벌 기업과의 계약 추진을 통해 더 가파른 성장세를 만들 계획이다. 정식 출시 전부터 공급 계약이 체결되면서 높은 수요와 시장 가능성을 입증한 자궁경부암 진단 솔루션 '마이랩(miLab) CER'은 오는 10월부터 출고가 시작되며 전혈구 검사(CBC) 기능이 추가된 차세대 혈액분석 솔루션 '마이랩 BCM'도 올해 안에 출시된다.아울러 제조 설비 효율화 및 원가 절감으로 하반기 매출총이익률을 최대 40%까지 상승시키고 글로벌 톱티어 기업과 추가적인 계약 체결을 통해 본격적인 수익성 증대에 나설 계획이다. 최근 씨젠 브라질, 니혼코덴 멕시코 등 굵직한 글로벌 파트너사와의 업무협약(MOU) 및 공급 계약 체결로 공고한 관계를 구축해 놓은 만큼 현지 유통망을 활용해 신제품의 글로벌 진출을 가속화한다는 전략이다.한편, 노을은 올해 2월 기업가치 제고계획 공시를 진행하며 밸류업 이행 의지를 공식화한 바 있다. 지난 8월에는 게이츠재단과 라이트재단이 공동 주최한 글로벌 보건 간담회에 한국 대표 의료 AI 기업으로 초청돼 국제 보건 분야에서 AI의 역할과 협력 방안을 논의했다.
|
0
|
[
[
4830,
4830,
4590,
4615,
134264
],
[
4600,
4600,
4395,
4500,
96387
],
[
4500,
4600,
4500,
4565,
52573
],
[
4570,
4710,
4570,
4600,
57563
],
[
4580,
4695,
4580,
4655,
21439
],
[
4655,
4660,
4560,
4620,
52802
],
[
4580,
4650,
4550,
4550,
65580
],
[
4550,
4730,
4535,
4685,
87926
],
[
4685,
5150,
4680,
4860,
513601
],
[
4855,
5060,
4805,
4960,
193195
]
] |
no news data
|
0
|
[
[
11290,
11620,
10700,
10710,
41870
],
[
10700,
10920,
10500,
10700,
34049
],
[
11110,
11870,
10710,
11680,
141287
],
[
11690,
12230,
11450,
11450,
92016
],
[
11450,
11610,
10880,
10930,
93064
],
[
11140,
11190,
10760,
11140,
27609
],
[
11290,
11560,
11130,
11450,
22728
],
[
11440,
12250,
11160,
11550,
87333
],
[
11550,
12210,
11550,
11780,
20410
],
[
11690,
11780,
11500,
11580,
12962
]
] |
no news data
|
0
|
[
[
5360,
5360,
5230,
5320,
28264
],
[
5320,
5440,
5300,
5440,
13368
],
[
5440,
5550,
5410,
5500,
31244
],
[
5490,
5490,
5450,
5490,
10671
],
[
5490,
5490,
5420,
5460,
18648
],
[
5460,
5480,
5400,
5410,
13563
],
[
5410,
5540,
5350,
5520,
13355
],
[
5520,
5530,
5440,
5500,
7596
],
[
5480,
5530,
5280,
5380,
12189
],
[
5380,
5410,
5350,
5350,
17738
]
] |
no news data
|
0
|
[
[
3595,
3615,
3450,
3570,
97109
],
[
3570,
3590,
3525,
3535,
41797
],
[
3520,
3570,
3505,
3535,
25750
],
[
3545,
3765,
3530,
3600,
290141
],
[
3595,
3660,
3555,
3565,
60703
],
[
3600,
3770,
3570,
3665,
214505
],
[
3660,
3725,
3600,
3635,
95067
],
[
3830,
3830,
3620,
3640,
188246
],
[
3670,
3670,
3535,
3590,
51062
],
[
3555,
3635,
3550,
3605,
65486
]
] |
no news data
|
0
|
[
[
3730,
3730,
3685,
3710,
33116
],
[
3710,
3725,
3700,
3720,
7859
],
[
3735,
3735,
3690,
3735,
24556
],
[
3735,
3740,
3695,
3695,
17796
],
[
3695,
4440,
3695,
3900,
478947
],
[
3910,
3955,
3785,
3810,
46578
],
[
3810,
3850,
3785,
3840,
21420
],
[
3825,
3840,
3775,
3780,
19854
],
[
3780,
3860,
3775,
3840,
29316
],
[
3845,
3855,
3760,
3800,
16856
]
] |
no news data
|
0
|
[
[
5520,
5600,
5470,
5530,
83006
],
[
5480,
5650,
5480,
5610,
58983
],
[
5610,
5630,
5500,
5530,
46630
],
[
5550,
5600,
5520,
5580,
26388
],
[
5580,
5590,
5510,
5530,
30018
],
[
5580,
5580,
5400,
5440,
61810
],
[
5430,
5430,
5370,
5380,
63310
],
[
5380,
5430,
5340,
5390,
48102
],
[
5350,
6670,
5340,
5590,
7736046
],
[
5600,
5620,
5430,
5450,
555361
]
] |
no news data
|
0
|
[
[
630,
630,
604,
623,
276741
],
[
622,
627,
612,
617,
162556
],
[
617,
617,
607,
612,
168010
],
[
612,
633,
612,
633,
149057
],
[
625,
635,
617,
627,
130639
],
[
627,
630,
615,
627,
87310
],
[
621,
646,
618,
625,
117385
],
[
625,
633,
621,
629,
108162
],
[
628,
635,
615,
630,
159639
],
[
624,
630,
620,
628,
44472
]
] |
no news data
|
0
|
[
[
221500,
224000,
219500,
221500,
507825
],
[
222000,
226500,
222000,
223000,
463923
],
[
224000,
227000,
221000,
222000,
543978
],
[
224500,
225500,
221500,
225500,
564999
],
[
224000,
224500,
221000,
221000,
685341
],
[
222000,
222000,
216500,
218000,
691579
],
[
217500,
218500,
215000,
217500,
663919
],
[
217500,
218000,
214000,
214500,
750586
],
[
211500,
216500,
210500,
215500,
634984
],
[
216000,
229000,
216000,
225000,
1790972
]
] |
no news data
|
0
|
[
[
2275,
2275,
2240,
2275,
49026
],
[
2280,
2330,
2245,
2255,
30082
],
[
2270,
2270,
2240,
2245,
18717
],
[
2255,
2270,
2240,
2245,
23570
],
[
2260,
2300,
2235,
2250,
22982
],
[
2250,
2260,
2235,
2255,
12307
],
[
2260,
2300,
2240,
2250,
32848
],
[
2250,
2260,
2215,
2225,
34062
],
[
2220,
2300,
2170,
2190,
79314
],
[
2205,
2225,
2170,
2225,
13718
]
] |
no news data
|
0
|
[
[
4690,
4865,
4690,
4795,
365466
],
[
4795,
4880,
4735,
4835,
452716
],
[
4830,
5080,
4820,
4970,
1149296
],
[
4900,
4915,
4415,
4580,
2085740
],
[
4930,
5650,
4915,
4975,
17493173
],
[
4955,
5010,
4690,
4730,
1725614
],
[
4750,
4800,
4620,
4620,
967324
],
[
4610,
4660,
4515,
4585,
651565
],
[
4570,
4570,
4365,
4405,
703788
],
[
4405,
4450,
4335,
4390,
416392
]
] |
no news data
|
0
|
[
[
4795,
4815,
4670,
4785,
157583
],
[
4765,
4870,
4760,
4760,
92546
],
[
4780,
4830,
4730,
4780,
58680
],
[
4820,
4955,
4820,
4910,
78167
],
[
4950,
5090,
4930,
5010,
184160
],
[
5000,
5010,
4895,
4895,
96075
],
[
4895,
4950,
4875,
4880,
71369
],
[
4895,
4915,
4790,
4790,
75131
],
[
4780,
4820,
4650,
4675,
119302
],
[
4675,
4725,
4665,
4715,
52059
]
] |
no news data
|
0
|
[
[
3380,
3500,
3340,
3480,
709067
],
[
3500,
3685,
3450,
3655,
676528
],
[
3700,
3755,
3635,
3710,
346007
],
[
3810,
4060,
3780,
3965,
1474256
],
[
3960,
3960,
3695,
3765,
857590
],
[
3770,
3800,
3690,
3710,
399070
],
[
3710,
3745,
3655,
3705,
321443
],
[
3705,
3715,
3630,
3645,
231502
],
[
3610,
3670,
3535,
3545,
277471
],
[
3545,
3615,
3530,
3580,
176619
]
] |
no news data
|
0
|
[
[
3750,
3800,
3680,
3780,
676461
],
[
3795,
3870,
3740,
3825,
434191
],
[
3830,
3865,
3580,
3625,
728105
],
[
3625,
3735,
3580,
3610,
432039
],
[
3600,
3635,
3530,
3610,
578978
],
[
3630,
3630,
3515,
3540,
404488
],
[
3505,
3630,
3460,
3560,
614265
],
[
3565,
3660,
3485,
3520,
489354
],
[
3520,
3760,
3505,
3550,
516965
],
[
3520,
3680,
3450,
3660,
343123
]
] |
no news data
|
0
|
[
[
1533,
1533,
1482,
1510,
40006
],
[
1510,
1533,
1478,
1515,
59473
],
[
1542,
1542,
1500,
1500,
86978
],
[
1505,
1524,
1500,
1516,
83155
],
[
1516,
1518,
1474,
1502,
119615
],
[
1533,
1540,
1484,
1534,
146187
],
[
1534,
1544,
1494,
1534,
159105
],
[
1533,
1533,
1500,
1527,
90872
],
[
1533,
1542,
1518,
1540,
130500
],
[
1543,
1547,
1526,
1546,
108270
]
] |
no news data
|
0
|
[
[
4830,
4990,
4830,
4990,
45916
],
[
4990,
5000,
4900,
5000,
37210
],
[
5000,
5110,
4970,
5010,
61867
],
[
5040,
5080,
4915,
4915,
39032
],
[
4930,
4995,
4850,
4870,
27563
],
[
4870,
4980,
4845,
4950,
23320
],
[
4965,
5090,
4950,
4955,
39942
],
[
4905,
4925,
4795,
4875,
66626
],
[
4795,
4895,
4790,
4890,
30242
],
[
4850,
4930,
4805,
4890,
18894
]
] |
no news data
|
0
|
[
[
226,
235,
226,
227,
1075002
],
[
223,
230,
220,
221,
1407784
],
[
223,
230,
220,
221,
1314453
],
[
220,
228,
219,
226,
1054343
],
[
226,
229,
220,
221,
1098304
],
[
222,
228,
220,
226,
1068928
],
[
224,
230,
222,
224,
857828
],
[
223,
225,
211,
211,
2057499
],
[
208,
238,
208,
224,
4820743
],
[
222,
226,
217,
219,
1616605
]
] |
no news data
|
0
|
[
[
22050,
22600,
21950,
22300,
26314
],
[
22300,
22550,
22200,
22200,
27897
],
[
22350,
22500,
22150,
22350,
25127
],
[
22500,
22650,
22050,
22050,
45003
],
[
22300,
22300,
22050,
22300,
23544
],
[
22200,
22550,
21950,
22450,
32592
],
[
22500,
22500,
22100,
22200,
25078
],
[
22200,
22250,
21400,
21550,
33972
],
[
21600,
22700,
21400,
22000,
36890
],
[
21800,
22200,
21650,
22000,
17751
]
] |
no news data
|
0
|
[
[
12000,
12090,
11910,
11980,
11725
],
[
11980,
12040,
11840,
11910,
35766
],
[
12000,
12090,
11850,
12020,
19333
],
[
12020,
12090,
11950,
12020,
19223
],
[
12020,
12130,
11950,
12130,
26966
],
[
12130,
12320,
12110,
12200,
14695
],
[
12200,
12320,
12050,
12160,
10991
],
[
12160,
12160,
11980,
12120,
15509
],
[
12120,
12270,
12050,
12160,
6438
],
[
12160,
12170,
12010,
12160,
18989
]
] |
no news data
|
0
|
[
[
27900,
28150,
27700,
27700,
2624
],
[
27950,
27950,
27200,
27450,
7418
],
[
27550,
28300,
27550,
28000,
3036
],
[
28250,
28250,
27650,
27750,
4250
],
[
27750,
28100,
27650,
27700,
7025
],
[
27700,
28200,
27700,
27950,
5667
],
[
28100,
29350,
27600,
29300,
18546
],
[
29300,
29300,
28400,
28600,
10156
],
[
28600,
28700,
27950,
28250,
17949
],
[
28250,
28300,
27950,
28250,
3466
]
] |
no news data
|
0
|
[
[
1570,
1622,
1532,
1567,
95152
],
[
1567,
1722,
1565,
1615,
195394
],
[
1624,
1650,
1600,
1623,
76481
],
[
1623,
1648,
1612,
1615,
39023
],
[
1615,
1660,
1586,
1626,
47130
],
[
1626,
1675,
1594,
1637,
37900
],
[
1637,
1679,
1624,
1668,
74207
],
[
1668,
1675,
1654,
1663,
45377
],
[
1663,
1710,
1632,
1673,
58487
],
[
1673,
1688,
1649,
1654,
12170
]
] |
no news data
|
0
|
[
[
1515,
1552,
1506,
1539,
89587
],
[
1532,
1587,
1531,
1552,
89374
],
[
1562,
1562,
1535,
1545,
57669
],
[
1542,
1560,
1512,
1515,
89236
],
[
1527,
1534,
1496,
1513,
47274
],
[
1521,
1521,
1498,
1505,
24506
],
[
1518,
1518,
1476,
1501,
53187
],
[
1500,
1513,
1474,
1490,
88776
],
[
1485,
1509,
1485,
1505,
41136
],
[
1508,
1518,
1488,
1515,
64672
]
] |
no news data
|
0
|
[
[
4985,
5070,
4945,
5020,
7643
],
[
5010,
5130,
4940,
4955,
3777
],
[
5000,
5150,
4975,
4990,
1276
],
[
5070,
5100,
4935,
5020,
3856
],
[
5030,
5180,
4940,
5150,
10046
],
[
5150,
5240,
5060,
5160,
5220
],
[
5160,
5260,
5050,
5130,
1759
],
[
5150,
5220,
4950,
4970,
3816
],
[
4970,
5140,
4935,
5140,
5763
],
[
5100,
5180,
5090,
5170,
2800
]
] |
no news data
|
0
|
[
[
5790,
5800,
5730,
5780,
54245
],
[
5740,
5840,
5740,
5820,
36067
],
[
5830,
5950,
5810,
5870,
25239
],
[
5810,
5870,
5790,
5830,
49037
],
[
5840,
5860,
5740,
5800,
33133
],
[
5800,
5810,
5720,
5800,
44843
],
[
5800,
5810,
5720,
5800,
57316
],
[
5790,
5790,
5660,
5720,
35470
],
[
5720,
5760,
5640,
5710,
57305
],
[
5710,
5800,
5670,
5800,
37327
]
] |
no news data
|
0
|
[
[
1092,
1104,
1086,
1100,
18090
],
[
1095,
1100,
1090,
1100,
38287
],
[
1100,
1109,
1093,
1109,
15474
],
[
1109,
1118,
1097,
1100,
30026
],
[
1100,
1105,
1094,
1099,
15137
],
[
1099,
1099,
1086,
1089,
42994
],
[
1089,
1121,
1089,
1117,
38385
],
[
1121,
1125,
1101,
1117,
14033
],
[
1110,
1117,
1099,
1117,
17079
],
[
1104,
1117,
1097,
1107,
14101
]
] |
no news data
|
0
|
[
[
1671,
1687,
1666,
1670,
54457
],
[
1667,
1692,
1662,
1691,
49035
],
[
1693,
1714,
1679,
1693,
133536
],
[
1697,
1772,
1688,
1753,
300781
],
[
1753,
1781,
1711,
1725,
119823
],
[
1725,
1728,
1701,
1703,
60321
],
[
1703,
1729,
1690,
1722,
52894
],
[
1720,
1720,
1697,
1711,
53191
],
[
1708,
1720,
1698,
1717,
43395
],
[
1707,
1773,
1707,
1762,
78382
]
] |
no news data
|
0
|
[
[
6410,
6450,
6100,
6140,
109745
],
[
6110,
6280,
6080,
6240,
10144
],
[
6300,
6370,
6190,
6200,
12428
],
[
6140,
6290,
6110,
6220,
8093
],
[
6170,
6350,
6170,
6250,
14447
],
[
6250,
6430,
6200,
6410,
16377
],
[
6440,
6440,
6200,
6300,
15079
],
[
6290,
6300,
6070,
6170,
12415
],
[
6160,
6290,
6060,
6250,
8033
],
[
6200,
6330,
6090,
6160,
15914
]
] |
no news data
|
0
|
[
[
4555,
4640,
4485,
4585,
193263
],
[
4585,
4650,
4530,
4615,
181324
],
[
4710,
4845,
4650,
4840,
310307
],
[
4840,
4885,
4730,
4800,
141330
],
[
4800,
4905,
4770,
4855,
169859
],
[
4905,
4945,
4775,
4845,
205947
],
[
4900,
5250,
4765,
5100,
870596
],
[
5160,
5300,
5050,
5110,
653985
],
[
5120,
5210,
4975,
5030,
382065
],
[
5060,
5110,
4927,
5030,
269063
]
] |
no news data
|
0
|
[
[
1004,
1063,
1002,
1030,
754342
],
[
1035,
1050,
1022,
1029,
332840
],
[
1030,
1053,
1020,
1027,
266813
],
[
1027,
1027,
1000,
1005,
171576
],
[
1010,
1036,
1005,
1013,
161479
],
[
1025,
1031,
1003,
1007,
285752
],
[
1008,
1016,
1001,
1003,
227975
],
[
1003,
1018,
951,
989,
282996
],
[
997,
1204,
994,
1060,
17244327
],
[
1071,
1118,
1067,
1074,
1850379
]
] |
no news data
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.