labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
881,
886,
865,
868,
146144
],
[
884,
884,
860,
865,
119658
],
[
865,
905,
865,
881,
332770
],
[
890,
890,
848,
849,
239688
],
[
849,
865,
803,
820,
379287
],
[
820,
847,
820,
838,
160187
],
[
838,
843,
799,
805,
283748
],
[
805,
815,
804,
806,
88220
],
[
822,
822,
803,
804,
146435
],
[
810,
820,
804,
809,
120775
]
] | no news data |
0 | [
[
298000,
302000,
297000,
302000,
58717
],
[
301500,
302000,
298000,
299000,
27693
],
[
299000,
299500,
296500,
298500,
47446
],
[
299500,
299500,
295000,
295500,
40241
],
[
295000,
295000,
292000,
292500,
34422
],
[
293000,
294500,
290500,
292000,
42970
],
[
291000,
294500,
291000,
293500,
24667
],
[
292000,
295000,
292000,
294000,
33444
],
[
293500,
298000,
293500,
296500,
38329
],
[
297000,
299500,
293000,
293500,
43163
]
] | no news data |
0 | [
[
5270,
5340,
5250,
5300,
26900
],
[
5290,
5380,
5250,
5290,
17055
],
[
5290,
5310,
5230,
5270,
20007
],
[
5280,
5350,
5240,
5300,
22348
],
[
5250,
5290,
5110,
5220,
36977
],
[
5190,
5320,
5120,
5220,
23886
],
[
5240,
5240,
5150,
5200,
7043
],
[
5210,
5280,
5170,
5200,
8820
],
[
5250,
5300,
5180,
5270,
41111
],
[
5270,
5310,
5250,
5280,
22645
]
] | no news data |
0 | [
[
119500,
121000,
118800,
121000,
44432
],
[
121000,
121800,
119800,
120200,
32423
],
[
119300,
120500,
119100,
119500,
28124
],
[
119700,
120400,
118500,
119100,
19681
],
[
118300,
121700,
118300,
119000,
26563
],
[
119600,
121000,
118300,
119600,
28928
],
[
118900,
119800,
118500,
119700,
20530
],
[
119900,
120800,
119300,
119800,
13878
],
[
120300,
121900,
119500,
121500,
30976
],
[
122200,
122600,
121000,
121100,
17564
]
] | no news data |
0 | [
[
2210,
2530,
2210,
2500,
497647
],
[
2505,
2545,
2290,
2320,
316179
],
[
2320,
2520,
2290,
2340,
400265
],
[
2355,
2460,
2295,
2295,
120714
],
[
2295,
2320,
2230,
2240,
98571
],
[
2195,
2330,
2145,
2165,
241146
],
[
2190,
2230,
2145,
2205,
78200
],
[
2205,
2285,
2205,
2255,
69146
],
[
2255,
2280,
2220,
2260,
67108
],
[
1898.29541015625,
1944.4927978515625,
1868.89697265625,
1889.8958740234375,
103402
]
] | no news data |
0 | [
[
37850,
38850,
37850,
38150,
7918
],
[
38050,
38300,
37800,
37950,
5788
],
[
38350,
38350,
37500,
38100,
4592
],
[
37800,
38050,
37400,
37600,
8044
],
[
37200,
38000,
36050,
36350,
8073
],
[
36150,
36900,
36000,
36450,
7119
],
[
36350,
36850,
36250,
36850,
3690
],
[
36950,
37350,
36750,
37100,
4329
],
[
37450,
37700,
37000,
37350,
3612
],
[
37350,
37650,
37200,
37450,
2713
]
] | no news data |
0 | [
[
2990,
3000,
2965,
2990,
26516
],
[
3020,
3020,
2885,
2910,
58009
],
[
2915,
2950,
2875,
2910,
15657
],
[
2910,
2945,
2855,
2865,
35803
],
[
2865,
2915,
2830,
2880,
48832
],
[
2880,
2940,
2855,
2900,
29663
],
[
2925,
2925,
2850,
2875,
16371
],
[
2875,
2940,
2855,
2880,
12039
],
[
2900,
2920,
2865,
2880,
12522
],
[
2880,
2905,
2865,
2875,
18259
]
] | no news data |
0 | [
[
3880,
3940,
3850,
3935,
22767
],
[
3800,
3940,
3800,
3905,
21691
],
[
3905,
3970,
3895,
3965,
17339
],
[
3935,
4030,
3935,
3980,
13537
],
[
3980,
3980,
3905,
3910,
12054
],
[
3910,
3955,
3905,
3910,
12551
],
[
3945,
3950,
3865,
3915,
10211
],
[
3915,
4135,
3870,
3915,
73498
],
[
3925,
3980,
3885,
3935,
18287
],
[
3935,
3970,
3915,
3955,
7552
]
] | no news data |
0 | [
[
7270,
7380,
7140,
7190,
39303
],
[
7200,
7290,
7120,
7180,
36074
],
[
7300,
7300,
7170,
7190,
21311
],
[
7200,
7260,
7130,
7200,
21735
],
[
7200,
7200,
7000,
7170,
45826
],
[
7190,
7190,
7050,
7130,
29149
],
[
7130,
7250,
7050,
7180,
57221
],
[
7220,
7240,
7100,
7200,
40722
],
[
7290,
7890,
7230,
7840,
328288
],
[
8700,
10100,
8150,
9220,
2715401
]
] | no news data |
0 | [
[
98800,
98800,
97200,
97200,
2260
],
[
97200,
97400,
96800,
97100,
1586
],
[
97400,
97700,
97100,
97400,
969
],
[
97000,
97700,
97000,
97500,
1445
],
[
97000,
98000,
97000,
98000,
1194
],
[
98000,
98000,
97500,
97800,
500
],
[
97200,
98000,
97200,
98000,
662
],
[
97400,
98300,
97400,
98000,
417
],
[
98900,
98900,
97700,
98000,
411
],
[
98000,
98900,
98000,
98300,
836
]
] | no news data |
0 | [
[
242500,
249000,
241000,
246500,
8563
],
[
250500,
250500,
243000,
245000,
5368
],
[
245000,
248500,
242000,
244500,
6200
],
[
246000,
261000,
246000,
257500,
20524
],
[
257500,
263000,
247500,
249500,
11257
],
[
250500,
251000,
245500,
248000,
6485
],
[
247000,
248500,
242500,
246000,
7970
],
[
248500,
249500,
244000,
245000,
7779
],
[
245000,
252500,
245000,
248000,
9224
],
[
250000,
250000,
241000,
242000,
13495
]
] | no news data |
0 | [
[
12200,
12310,
12010,
12270,
43602
],
[
12320,
12500,
12170,
12410,
32498
],
[
12410,
12580,
12310,
12460,
32844
],
[
12450,
12450,
12020,
12050,
36033
],
[
12300,
12300,
11970,
12020,
22902
],
[
11980,
12190,
11980,
12170,
19070
],
[
12170,
12440,
12170,
12370,
25703
],
[
12370,
12700,
12370,
12400,
38885
],
[
12790,
12800,
12480,
12550,
23358
],
[
12710,
12720,
12560,
12640,
27596
]
] | no news data |
0 | [
[
1089,
1096,
1063,
1066,
204176
],
[
1066,
1090,
1050,
1065,
107521
],
[
1075,
1075,
1055,
1064,
90815
],
[
1087,
1112,
1020,
1093,
338454
],
[
1093,
1105,
1053,
1068,
201285
],
[
1068,
1081,
1050,
1055,
191694
],
[
1056,
1085,
1056,
1074,
116800
],
[
1074,
1097,
1054,
1058,
202304
],
[
1058,
1069,
1039,
1058,
171826
],
[
1048,
1068,
1048,
1059,
112310
]
] | no news data |
0 | [
[
305,
305,
287,
290,
522786
],
[
290,
295,
283,
295,
362819
],
[
295,
300,
282,
284,
471916
],
[
284,
285,
278,
284,
343034
],
[
281,
286,
266,
267,
546577
],
[
267,
334,
267,
291,
23689877
],
[
288,
298,
276,
288,
1607270
],
[
288,
293,
280,
287,
646220
],
[
287,
291,
280,
283,
332679
],
[
287,
300,
282,
289,
461118
]
] | no news data |
0 | [
[
21900,
22450,
21650,
22350,
85363
],
[
22200,
24200,
21950,
24000,
439287
],
[
25100,
26150,
24500,
24700,
529350
],
[
24650,
24850,
23650,
24050,
162889
],
[
24100,
24100,
23000,
23400,
178367
],
[
23350,
24100,
23150,
24050,
132327
],
[
24050,
24400,
23600,
24250,
120408
],
[
24250,
24750,
24000,
24400,
134208
],
[
24600,
24600,
23700,
24100,
79286
],
[
24100,
24800,
23700,
24450,
137867
]
] | no news data |
0 | [
[
94300,
94400,
91700,
93500,
424545
],
[
93400,
96700,
93000,
96300,
724103
],
[
96100,
96500,
94500,
95200,
425551
],
[
95400,
96300,
93300,
93500,
435319
],
[
94000,
97800,
93400,
97000,
677039
],
[
97100,
98200,
95500,
96500,
344410
],
[
95600,
96400,
95100,
95700,
201676
],
[
95700,
95800,
94000,
94400,
265803
],
[
95000,
97600,
94800,
97100,
339704
],
[
97500,
97500,
94600,
95100,
360129
]
] | no news data |
0 | [
[
6680,
6740,
6620,
6650,
124663
],
[
6600,
6660,
6590,
6610,
119916
],
[
6620,
6650,
6350,
6420,
566420
],
[
6750,
6900,
6370,
6390,
848369
],
[
6450,
6550,
6390,
6530,
286715
],
[
6500,
6670,
6480,
6630,
232072
],
[
6610,
6680,
6580,
6620,
201853
],
[
6620,
6690,
6590,
6590,
242808
],
[
6620,
6850,
6570,
6820,
526041
],
[
6870,
6910,
6740,
6850,
251205
]
] | no news data |
0 | [
[
83400,
83600,
82000,
82000,
9560
],
[
82000,
83300,
81600,
83300,
8047
],
[
83200,
83600,
81800,
82900,
9510
],
[
82900,
83500,
81600,
82000,
9911
],
[
82000,
83800,
82000,
83600,
12238
],
[
83900,
85300,
82700,
84300,
17809
],
[
85300,
85300,
84000,
84700,
10953
],
[
84400,
87900,
84400,
86600,
21612
],
[
85400,
87200,
85400,
87000,
14388
],
[
87400,
87700,
86900,
87100,
15403
]
] | no news data |
0 | [
[
39100,
39100,
38250,
38950,
51277
],
[
38400,
39500,
38050,
38850,
88144
],
[
38900,
39250,
37500,
38300,
83921
],
[
37000,
37100,
34400,
36250,
125049
],
[
36350,
37050,
35700,
35800,
80303
],
[
35800,
37500,
35450,
37250,
92477
],
[
37250,
37950,
36850,
37150,
47719
],
[
37700,
37900,
36650,
36850,
82538
],
[
36750,
40000,
36750,
39000,
258433
],
[
40000,
41750,
39600,
41500,
339990
]
] | no news data |
0 | [
[
1417,
1420,
1398,
1402,
404969
],
[
1402,
1418,
1399,
1413,
261052
],
[
1418,
1418,
1400,
1404,
252170
],
[
1404,
1412,
1390,
1391,
443432
],
[
1392,
1483,
1392,
1431,
2112343
],
[
1435,
1860,
1432,
1860,
61839960
],
[
1996,
2010,
1828,
1830,
49217650
],
[
1821,
1933,
1766,
1857,
33798417
],
[
1859,
1970,
1830,
1892,
28384251
],
[
1886,
1923,
1840,
1858,
8840754
]
] | no news data |
0 | [
[
498,
502,
492,
496,
866578
],
[
497,
498,
485,
489,
1112989
],
[
489,
491,
481,
483,
1225626
],
[
480,
487,
469,
469,
1557103
],
[
470,
475,
461,
471,
1374577
],
[
471,
473,
466,
472,
975538
],
[
475,
482,
468,
482,
1030174
],
[
485,
485,
476,
480,
499747
],
[
480,
484,
472,
473,
703826
],
[
475,
476,
469,
471,
836943
]
] | no news data |
0 | [
[
2150,
2170,
2115,
2150,
31854
],
[
2140,
2180,
2130,
2170,
42373
],
[
2185,
2260,
2120,
2135,
86806
],
[
2135,
2135,
2020,
2050,
189582
],
[
2100,
2110,
2040,
2070,
113881
],
[
2095,
2095,
1999,
2030,
79356
],
[
2040,
2040,
1984,
1993,
147958
],
[
1996,
2045,
1996,
2010,
125862
],
[
2040,
2160,
2015,
2110,
139715
],
[
2100,
2115,
2045,
2085,
44102
]
] | no news data |
0 | [
[
3190,
3280,
3150,
3240,
61142
],
[
3240,
3245,
3180,
3210,
32300
],
[
3210,
3240,
3110,
3130,
35487
],
[
3150,
3150,
3085,
3145,
47955
],
[
3150,
3155,
2940,
2965,
137639
],
[
2965,
3030,
2945,
2985,
59823
],
[
3010,
3030,
2945,
2975,
60651
],
[
2950,
3090,
2945,
3025,
71682
],
[
3025,
3050,
2990,
3015,
55358
],
[
3050,
3065,
2992,
3010,
163040
]
] | no news data |
0 | [
[
5310,
5330,
5250,
5280,
34769
],
[
5310,
5410,
5280,
5330,
89798
],
[
5360,
5440,
5240,
5290,
85882
],
[
5260,
5400,
5260,
5310,
65561
],
[
5310,
5340,
5210,
5240,
77427
],
[
5240,
5380,
5240,
5330,
66649
],
[
5350,
5380,
5280,
5380,
29810
],
[
5380,
5430,
5360,
5410,
51653
],
[
5450,
5480,
5400,
5430,
127588
],
[
5450,
5490,
5360,
5440,
66860
]
] | no news data |
0 | [
[
2795,
2850,
2760,
2815,
256353
],
[
2805,
2840,
2710,
2780,
311509
],
[
2810,
2855,
2750,
2765,
269156
],
[
2715,
2795,
2640,
2760,
291863
],
[
2715,
2850,
2710,
2820,
232100
],
[
2825,
2835,
2775,
2795,
177120
],
[
2805,
2895,
2755,
2780,
415956
],
[
2760,
2800,
2700,
2720,
266277
],
[
2725,
2735,
2670,
2700,
144948
],
[
2730,
2765,
2610,
2740,
170858
]
] | no news data |
0 | [
[
12270,
12400,
12170,
12360,
7444
],
[
12370,
12370,
12180,
12230,
7104
],
[
12230,
12390,
12000,
12040,
15336
],
[
11910,
12220,
11910,
12120,
13126
],
[
12000,
12150,
12000,
12050,
1476
],
[
12050,
12250,
12050,
12140,
3787
],
[
12320,
12600,
12310,
12400,
13411
],
[
12580,
12580,
12420,
12540,
11800
],
[
12510,
12710,
12490,
12670,
19024
],
[
12700,
12780,
12570,
12650,
17476
]
] | no news data |
0 | [
[
9100,
9260,
8850,
9150,
50416
],
[
9290,
9310,
9000,
9220,
41683
],
[
9210,
9210,
8890,
8920,
19867
],
[
8860,
9050,
8390,
8500,
78271
],
[
8520,
8820,
8520,
8600,
20526
],
[
8600,
8850,
8600,
8720,
18217
],
[
8880,
8880,
8600,
8780,
20222
],
[
8780,
8800,
8570,
8740,
12612
],
[
8690,
8880,
8600,
8750,
37662
],
[
8820,
9700,
8730,
9320,
327061
]
] | no news data |
0 | [
[
30850,
31050,
29900,
29950,
73342
],
[
30050,
30750,
28250,
29800,
121893
],
[
29800,
29800,
28700,
28900,
75114
],
[
29500,
29950,
28650,
29400,
99594
],
[
29600,
29900,
29000,
29050,
107686
],
[
29100,
29900,
28850,
29500,
81610
],
[
29500,
29800,
28700,
28850,
96060
],
[
28950,
29400,
28400,
28950,
51114
],
[
28950,
29500,
28450,
29100,
78666
],
[
29100,
29300,
27750,
27900,
158312
]
] | no news data |
0 | [
[
57200,
60500,
56500,
58100,
137920
],
[
63500,
66800,
60000,
61400,
507090
],
[
62000,
62000,
58700,
58900,
172588
],
[
59500,
62900,
59100,
60100,
223654
],
[
60600,
63600,
60600,
62000,
203313
],
[
62400,
62700,
60500,
61000,
129603
],
[
60800,
62200,
59900,
60500,
144964
],
[
59600,
60500,
58000,
59900,
199403
],
[
60200,
61400,
58500,
60100,
166491
],
[
60300,
61700,
59700,
61400,
137733
]
] | no news data |
0 | [
[
1159,
1162,
1148,
1148,
554733
],
[
1148,
1150,
1125,
1125,
479093
],
[
1126,
1140,
1124,
1136,
282313
],
[
1131,
1143,
1131,
1143,
178594
],
[
1141,
1154,
1135,
1141,
242292
],
[
1143,
1149,
1130,
1132,
246364
],
[
1138,
1138,
1127,
1133,
195663
],
[
1133,
1146,
1130,
1144,
305641
],
[
1144,
1158,
1140,
1151,
452174
],
[
1151,
1168,
1150,
1163,
452183
]
] | no news data |
0 | [
[
40400,
41000,
39400,
40500,
101159
],
[
40350,
42300,
40000,
42300,
125399
],
[
42450,
49500,
42100,
48550,
508806
],
[
47900,
48900,
45950,
46700,
262380
],
[
47350,
52000,
47350,
51100,
449134
],
[
50600,
51500,
49400,
51200,
169314
],
[
54100,
56100,
53300,
55800,
355347
],
[
55200,
55600,
52000,
53300,
250938
],
[
52700,
52800,
50000,
50700,
290100
],
[
50400,
51800,
50000,
50100,
143616
]
] | no news data |
0 | [
[
3935,
3980,
3895,
3950,
5916
],
[
3950,
3950,
3875,
3925,
6647
],
[
3925,
3955,
3900,
3945,
8091
],
[
3955,
4040,
3955,
4035,
29388
],
[
4035,
4095,
4030,
4050,
4897
],
[
4050,
4095,
4025,
4090,
10198
],
[
4090,
4095,
3995,
4025,
12435
],
[
4025,
4100,
3995,
4020,
16568
],
[
4050,
4100,
4020,
4095,
12437
],
[
4040,
4095,
4025,
4075,
8091
]
] | no news data |
0 | [
[
13150,
13330,
12940,
12940,
88810
],
[
12730,
12760,
12600,
12710,
108453
],
[
12730,
12790,
12600,
12680,
67788
],
[
12660,
12750,
12610,
12620,
47311
],
[
12730,
14070,
12700,
13700,
506968
],
[
13820,
13970,
13480,
13480,
160832
],
[
13610,
13700,
13280,
13580,
159662
],
[
13800,
14210,
13640,
14060,
430375
],
[
14250,
14340,
14020,
14270,
247070
],
[
14510,
14560,
14010,
14220,
582839
]
] | no news data |
0 | [
[
1857,
1860,
1839,
1842,
205667
],
[
1842,
1849,
1824,
1825,
208897
],
[
1825,
1843,
1825,
1831,
144585
],
[
1826,
1855,
1824,
1853,
159174
],
[
1855,
1889,
1855,
1868,
286445
],
[
1868,
1887,
1853,
1861,
142908
],
[
1862,
1896,
1846,
1877,
332042
],
[
1888,
1925,
1888,
1912,
570265
],
[
1914,
1921,
1893,
1901,
278044
],
[
1901,
1934,
1901,
1934,
457602
]
] | no news data |
0 | [
[
70700,
71000,
68300,
69300,
52986
],
[
71500,
72300,
69300,
70400,
52722
],
[
71500,
74500,
70300,
74100,
132094
],
[
74000,
74000,
72000,
72900,
47587
],
[
72700,
73500,
71900,
72500,
39086
],
[
72700,
73300,
71500,
72600,
31144
],
[
74600,
75700,
72600,
73500,
96933
],
[
73800,
73800,
71200,
72800,
35635
],
[
74300,
75300,
73100,
73400,
102038
],
[
73700,
74400,
73000,
73700,
45594
]
] | no news data |
0 | [
[
2305,
2315,
2270,
2285,
48182
],
[
2260,
2285,
2190,
2195,
115657
],
[
2170,
2240,
2165,
2215,
47853
],
[
2230,
2230,
2185,
2190,
24137
],
[
2175,
2215,
2150,
2195,
96334
],
[
2200,
2205,
2175,
2200,
18266
],
[
2215,
2215,
2165,
2185,
57778
],
[
2165,
2200,
2155,
2180,
60739
],
[
2170,
2240,
2170,
2230,
50199
],
[
2230,
2235,
2205,
2225,
25214
]
] | no news data |
0 | [
[
3020,
3035,
2980,
2990,
31922
],
[
2980,
2990,
2925,
2940,
67060
],
[
2915,
2985,
2915,
2970,
57862
],
[
2970,
2980,
2940,
2965,
46621
],
[
2970,
3045,
2970,
3040,
52953
],
[
3030,
3055,
3015,
3030,
30888
],
[
3070,
3075,
3030,
3060,
39700
],
[
3055,
3075,
3000,
3020,
99175
],
[
3025,
3060,
3020,
3060,
49964
],
[
3060,
3140,
3060,
3120,
109571
]
] | no news data |
0 | [
[
1700,
1700,
1635,
1660,
224615
],
[
1659,
1739,
1657,
1720,
290643
],
[
1703,
1741,
1690,
1691,
117599
],
[
1692,
1728,
1673,
1690,
100540
],
[
1690,
1693,
1658,
1668,
106229
],
[
1668,
1674,
1652,
1665,
109492
],
[
1673,
1673,
1634,
1634,
227825
],
[
1634,
1668,
1621,
1667,
132295
],
[
1678,
1683,
1660,
1673,
76136
],
[
1672,
1689,
1645,
1648,
156933
]
] | no news data |
0 | [
[
16980,
17260,
16710,
17210,
3678
],
[
17060,
17500,
17020,
17430,
2881
],
[
17320,
17910,
17230,
17640,
2293
],
[
17600,
18050,
17590,
18040,
2142
],
[
18040,
18300,
17860,
18040,
3358
],
[
18040,
18040,
17320,
17330,
1644
],
[
17330,
17330,
17140,
17150,
1195
],
[
17150,
17480,
17050,
17460,
5596
],
[
17500,
17800,
17460,
17690,
4309
],
[
17690,
18000,
17690,
17880,
1598
]
] | no news data |
0 | [
[
2000,
2000,
1970,
1979,
144133
],
[
1980,
1982,
1975,
1979,
53844
],
[
1979,
1980,
1977,
1978,
51758
],
[
1967,
1995,
1967,
1993,
68713
],
[
1993,
1999,
1985,
1994,
79606
],
[
1994,
1998,
1984,
1991,
58621
],
[
1991,
2005,
1989,
2000,
114438
],
[
1994,
2000,
1989,
1993,
122588
],
[
1993,
2000,
1992,
1992,
120452
],
[
1992,
2010,
1992,
2010,
130477
]
] | no news data |
0 | [
[
1389,
1435,
1375,
1388,
142686
],
[
1388,
1399,
1378,
1390,
28103
],
[
1390,
1452,
1390,
1437,
358288
],
[
1450,
1455,
1417,
1436,
87196
],
[
1436,
1461,
1436,
1444,
116449
],
[
1449,
1489,
1448,
1455,
96114
],
[
1461,
1461,
1440,
1459,
53205
],
[
1445,
1452,
1420,
1447,
106313
],
[
1442,
1476,
1420,
1451,
55676
],
[
1450,
1455,
1439,
1449,
35084
]
] | no news data |
0 | [
[
2235,
2255,
2165,
2180,
51020
],
[
2180,
2250,
2115,
2195,
18362
],
[
2195,
2265,
2177,
2180,
11423
],
[
2165,
2245,
2165,
2185,
10145
],
[
2180,
2220,
2170,
2175,
5057
],
[
2160,
2220,
2160,
2200,
18962
],
[
2200,
2220,
2150,
2190,
40103
],
[
2210,
2260,
2180,
2195,
9179
],
[
2195,
2230,
2185,
2200,
14827
],
[
2200,
2270,
2190,
2240,
63905
]
] | no news data |
0 | [
[
8400,
8500,
8020,
8080,
1148116
],
[
8060,
8100,
7830,
7840,
381989
],
[
7860,
8100,
7860,
7930,
272325
],
[
8010,
8390,
8010,
8230,
490794
],
[
8250,
8380,
8170,
8320,
181764
],
[
8300,
8770,
8280,
8600,
438105
],
[
8600,
8750,
8490,
8690,
225057
],
[
8740,
8790,
8620,
8660,
197406
],
[
8660,
8690,
8550,
8600,
132234
],
[
8590,
8670,
8490,
8610,
181835
]
] | no news data |
0 | [
[
3450,
3460,
3350,
3410,
40348
],
[
3415,
3445,
3367,
3410,
23044
],
[
3410,
3500,
3395,
3500,
37806
],
[
3500,
3540,
3455,
3525,
26939
],
[
3565,
3565,
3465,
3510,
36275
],
[
3510,
3510,
3460,
3475,
27101
],
[
3475,
3500,
3450,
3475,
27866
],
[
3455,
3530,
3455,
3520,
47082
],
[
3540,
3545,
3490,
3540,
36341
],
[
3550,
3550,
3515,
3545,
40027
]
] | no news data |
0 | [
[
3005,
3175,
2970,
3110,
295080
],
[
3125,
3160,
3055,
3085,
158098
],
[
3050,
3100,
3015,
3095,
131733
],
[
3105,
3125,
3015,
3025,
154109
],
[
3040,
3040,
2985,
2990,
167180
],
[
3000,
3110,
2975,
3070,
177227
],
[
3075,
3090,
3020,
3030,
124879
],
[
3025,
3055,
3000,
3000,
127170
],
[
3040,
3095,
3005,
3090,
174268
],
[
3100,
3100,
2985,
3000,
177281
]
] | no news data |
0 | [
[
1825,
1825,
1809,
1816,
8290
],
[
1816,
1816,
1795,
1810,
10527
],
[
1801,
1801,
1789,
1796,
15400
],
[
1796,
1804,
1786,
1792,
28089
],
[
1809,
1809,
1793,
1806,
14477
],
[
1808,
1808,
1790,
1804,
7172
],
[
1804,
2240,
1804,
2095,
2888617
],
[
2060,
2160,
2000,
2160,
635739
],
[
2115,
2300,
2100,
2215,
548126
],
[
2260,
2260,
2025,
2085,
276714
]
] | no news data |
0 | [
[
16110,
16170,
15720,
15780,
87895
],
[
15670,
15790,
14930,
15300,
260507
],
[
15350,
15440,
15170,
15400,
92760
],
[
15410,
16180,
15290,
16110,
121269
],
[
16110,
16300,
15880,
15900,
114199
],
[
15990,
16100,
15800,
15930,
84173
],
[
15940,
16340,
15880,
16300,
97276
],
[
16460,
16460,
16180,
16300,
42164
],
[
16230,
16460,
16180,
16310,
49624
],
[
16330,
16540,
16220,
16440,
65754
]
] | no news data |
0 | [
[
6690,
6810,
6640,
6650,
44059
],
[
6730,
6970,
6560,
6690,
455836
],
[
6700,
6880,
6670,
6810,
92970
],
[
6860,
6880,
6760,
6820,
39017
],
[
6870,
7020,
6780,
6970,
132001
],
[
6880,
7080,
6880,
7030,
103229
],
[
7030,
7150,
7010,
7150,
99778
],
[
7100,
7260,
7090,
7180,
100451
],
[
7220,
7270,
7110,
7230,
117632
],
[
7260,
7280,
7160,
7270,
101251
]
] | no news data |
0 | [
[
55900,
56100,
53300,
53700,
62351
],
[
53300,
57900,
53200,
56300,
92205
],
[
57000,
58800,
55600,
57400,
78462
],
[
56900,
56900,
53900,
56300,
26482
],
[
56300,
56300,
52800,
54900,
32992
],
[
56200,
56200,
54400,
54500,
25160
],
[
54500,
56100,
53900,
55700,
18128
],
[
55700,
57300,
54500,
57000,
25409
],
[
57100,
57100,
54100,
55000,
20446
],
[
54800,
55000,
52500,
53800,
14602
]
] | no news data |
0 | [
[
4495,
4535,
4475,
4510,
23015
],
[
4505,
4510,
4465,
4510,
16172
],
[
4505,
4530,
4480,
4485,
7349
],
[
4510,
4520,
4485,
4515,
25514
],
[
4540,
4540,
4480,
4500,
14957
],
[
4505,
4510,
4455,
4460,
24557
],
[
4460,
4535,
4440,
4480,
16223
],
[
4455,
4500,
4455,
4485,
23992
],
[
4495,
4525,
4470,
4505,
19762
],
[
4510,
4590,
4480,
4560,
70888
]
] | no news data |
0 | [
[
358,
363,
352,
355,
113009
],
[
355,
363,
355,
355,
69785
],
[
355,
364,
352,
353,
154902
],
[
354,
361,
350,
353,
253594
],
[
353,
360,
345,
347,
199942
],
[
348,
356,
343,
350,
227406
],
[
350,
360,
340,
348,
371372
],
[
348,
353,
348,
353,
180750
],
[
352,
364,
347,
360,
276843
],
[
362,
364,
352,
357,
195616
]
] | no news data |
0 | [
[
1200,
1242,
1173,
1193,
123418
],
[
1206,
1213,
1170,
1207,
71334
],
[
1240,
1241,
1135,
1142,
341601
],
[
1143,
1223,
1143,
1178,
197152
],
[
1200,
1249,
1143,
1229,
262189
],
[
1229,
1247,
1218,
1224,
62526
],
[
1229,
1288,
1209,
1260,
167333
],
[
1258,
1288,
1232,
1236,
86970
],
[
1233,
1251,
1206,
1209,
142339
],
[
1209,
1246,
1143,
1164,
145469
]
] | no news data |
0 | [
[
9480,
9480,
9370,
9400,
18335
],
[
9400,
9410,
9160,
9190,
53470
],
[
9190,
9270,
9170,
9190,
25148
],
[
9230,
9230,
9140,
9180,
27334
],
[
9130,
9590,
9130,
9300,
35157
],
[
9440,
9680,
9310,
9560,
33804
],
[
9570,
9590,
9430,
9430,
22695
],
[
9500,
9640,
9420,
9610,
20995
],
[
9540,
9660,
9520,
9600,
19078
],
[
9600,
9610,
9450,
9540,
13613
]
] | no news data |
0 | [
[
5480,
5580,
5420,
5560,
80996
],
[
5620,
5670,
5520,
5580,
46406
],
[
5550,
5820,
5550,
5740,
123500
],
[
5740,
5820,
5600,
5800,
74314
],
[
5800,
5800,
5700,
5750,
47870
],
[
5810,
5810,
5660,
5780,
44563
],
[
5880,
6040,
5820,
5900,
115435
],
[
5900,
5960,
5740,
5830,
67168
],
[
5830,
5900,
5700,
5720,
61568
],
[
5820,
5930,
5770,
5850,
51434
]
] | no news data |
0 | [
[
5430,
5690,
5430,
5600,
31632
],
[
5650,
5910,
5630,
5840,
33419
],
[
5800,
6130,
5800,
6130,
54940
],
[
6130,
6140,
5950,
6070,
34591
],
[
6100,
6250,
6050,
6110,
38694
],
[
6160,
6160,
5970,
6050,
28481
],
[
6120,
6120,
5890,
6020,
24420
],
[
6020,
6090,
5920,
5970,
25179
],
[
5970,
6300,
5970,
6240,
77792
],
[
6240,
6270,
5960,
6010,
49107
]
] | no news data |
0 | [
[
3040,
3115,
3040,
3075,
305918
],
[
3090,
3275,
3015,
3020,
697079
],
[
3170,
3210,
3060,
3075,
867665
],
[
3080,
3115,
2995,
3005,
385450
],
[
3005,
3035,
2985,
3010,
237127
],
[
2990,
3020,
2920,
2940,
383675
],
[
2950,
3010,
2890,
3000,
296047
],
[
2990,
3030,
2980,
2990,
166098
],
[
3000,
3070,
3000,
3050,
189574
],
[
3070,
3070,
3000,
3040,
202585
]
] | no news data |
0 | [
[
3145,
3250,
3130,
3170,
129195
],
[
3170,
3210,
3075,
3170,
93541
],
[
3170,
3400,
3145,
3350,
266922
],
[
3350,
3410,
3040,
3070,
317021
],
[
3060,
3240,
2990,
3205,
170976
],
[
3210,
3280,
3095,
3185,
119765
],
[
3185,
3240,
3030,
3100,
93366
],
[
3100,
3245,
3100,
3225,
122433
],
[
3275,
3275,
3080,
3080,
120052
],
[
3080,
3120,
2765,
2850,
492390
]
] | no news data |
0 | [
[
8520,
8820,
8520,
8600,
20526
],
[
8600,
8850,
8600,
8720,
18217
],
[
8880,
8880,
8600,
8780,
20222
],
[
8780,
8800,
8570,
8740,
12612
],
[
8690,
8880,
8600,
8750,
37662
],
[
8820,
9700,
8730,
9320,
327061
],
[
9200,
9310,
9060,
9100,
32593
],
[
9130,
9130,
8900,
9040,
21663
],
[
8910,
9250,
8900,
8970,
19808
],
[
8940,
10800,
8900,
9650,
1372914
]
] | no news data |
0 | [
[
2580,
2605,
2520,
2595,
162644
],
[
2620,
2620,
2560,
2605,
123500
],
[
2610,
2625,
2540,
2540,
145642
],
[
2570,
2570,
2485,
2530,
154412
],
[
2530,
2570,
2505,
2570,
103358
],
[
2555,
2580,
2510,
2580,
156048
],
[
2580,
2615,
2550,
2590,
133889
],
[
2580,
2600,
2545,
2590,
120752
],
[
2590,
2595,
2515,
2575,
159473
],
[
2580,
2665,
2515,
2585,
301365
]
] | no news data |
0 | [
[
1270,
1298,
1230,
1275,
39696
],
[
1275,
1295,
1272,
1280,
27582
],
[
1303,
1305,
1269,
1285,
40102
],
[
1284,
1300,
1269,
1269,
16722
],
[
1269,
1274,
1263,
1270,
10561
],
[
1283,
1288,
1260,
1273,
14003
],
[
1292,
1294,
1264,
1286,
24280
],
[
1286,
1297,
1279,
1293,
17011
],
[
1293,
1305,
1280,
1295,
23369
],
[
1303,
1303,
1274,
1277,
17877
]
] | no news data |
0 | [
[
3070,
3070,
3005,
3040,
14948
],
[
3040,
3045,
3020,
3035,
14736
],
[
3045,
3110,
2990,
3110,
75338
],
[
3125,
3160,
3060,
3105,
61182
],
[
3150,
3175,
3070,
3150,
115613
],
[
3150,
3190,
3130,
3150,
47342
],
[
3150,
3175,
3110,
3120,
67874
],
[
3135,
3170,
3135,
3160,
69931
],
[
3160,
3185,
3145,
3175,
80963
],
[
3175,
3175,
3145,
3150,
37908
]
] | no news data |
0 | [
[
673,
673,
660,
669,
267252
],
[
664,
680,
662,
674,
244389
],
[
674,
678,
659,
666,
301847
],
[
666,
687,
666,
681,
296535
],
[
689,
870,
676,
824,
28823826
],
[
852,
857,
785,
807,
10636752
],
[
795,
849,
752,
765,
6821157
],
[
779,
787,
749,
768,
1654297
],
[
775,
905,
775,
830,
18579660
],
[
838,
840,
801,
812,
1410525
]
] | no news data |
0 | [
[
34050,
35100,
33250,
34800,
995
],
[
34700,
35300,
34700,
35100,
502
],
[
35900,
35900,
34750,
35100,
118
],
[
36500,
36500,
34750,
35350,
771
],
[
34900,
36250,
34500,
35000,
1443
],
[
34600,
35000,
34600,
34900,
609
],
[
34600,
34850,
34600,
34700,
107
],
[
34700,
34700,
33350,
34450,
1216
],
[
34200,
34450,
34150,
34450,
279
],
[
34800,
35000,
34100,
34600,
93
]
] | no news data |
0 | [
[
1552,
1556,
1539,
1556,
52639
],
[
1556,
1747,
1556,
1598,
1180929
],
[
1598,
1610,
1580,
1601,
150720
],
[
1601,
1620,
1581,
1620,
116425
],
[
1605,
1710,
1605,
1671,
313215
],
[
1671,
1685,
1655,
1676,
142567
],
[
1676,
1703,
1648,
1677,
208137
],
[
1695,
1695,
1659,
1678,
92814
],
[
1678,
1690,
1650,
1660,
111503
],
[
1660,
1662,
1638,
1657,
90214
]
] | no news data |
0 | [
[
1144,
1159,
1133,
1159,
59236
],
[
1159,
1170,
1147,
1155,
95812
],
[
1156,
1156,
1141,
1151,
30081
],
[
1152,
1180,
1151,
1160,
89445
],
[
1160,
1176,
1140,
1150,
48759
],
[
1151,
1164,
1141,
1163,
62856
],
[
1154,
1165,
1142,
1153,
82850
],
[
1153,
1158,
1143,
1158,
56197
],
[
1158,
1237,
1155,
1232,
460021
],
[
1232,
1281,
1208,
1281,
347417
]
] | no news data |
0 | [
[
5580,
5640,
5580,
5630,
2571
],
[
5620,
5720,
5570,
5630,
6542
],
[
5640,
5650,
5550,
5650,
5000
],
[
5670,
5670,
5570,
5640,
11684
],
[
5640,
5640,
5590,
5640,
2904
],
[
5640,
5640,
5570,
5610,
5710
],
[
5620,
5690,
5530,
5610,
33965
],
[
5640,
5710,
5590,
5710,
9181
],
[
5710,
5750,
5620,
5650,
22662
],
[
5670,
5730,
5600,
5670,
47786
]
] | no news data |
0 | [
[
3170,
3210,
3075,
3170,
93541
],
[
3170,
3400,
3145,
3350,
266922
],
[
3350,
3410,
3040,
3070,
317021
],
[
3060,
3240,
2990,
3205,
170976
],
[
3210,
3280,
3095,
3185,
119765
],
[
3185,
3240,
3030,
3100,
93366
],
[
3100,
3245,
3100,
3225,
122433
],
[
3275,
3275,
3080,
3080,
120052
],
[
3080,
3120,
2765,
2850,
492390
],
[
2850,
3065,
2850,
2920,
157296
]
] | no news data |
0 | [
[
7340,
7470,
7340,
7360,
32175
],
[
7560,
7800,
7500,
7510,
88371
],
[
7540,
7600,
7490,
7530,
25301
],
[
7640,
7690,
7560,
7670,
46559
],
[
7680,
7820,
7680,
7710,
40127
],
[
7780,
7810,
7660,
7700,
30361
],
[
7740,
7890,
7740,
7800,
69884
],
[
7930,
8030,
7790,
7900,
85502
],
[
7980,
8060,
7870,
8030,
91502
],
[
7870,
7970,
7820,
7850,
41992
]
] | no news data |
0 | [
[
1169,
1330,
1161,
1190,
1497553
],
[
1195,
1214,
1170,
1183,
230281
],
[
1184,
1217,
1183,
1188,
163350
],
[
1177,
1189,
1168,
1169,
194460
],
[
1175,
1175,
1139,
1154,
328472
],
[
1160,
1162,
1143,
1157,
99154
],
[
1158,
1176,
1157,
1174,
113233
],
[
1174,
1182,
1165,
1174,
74730
],
[
1174,
1239,
1165,
1218,
237872
],
[
1218,
1218,
1150,
1202,
68698
]
] | no news data |
0 | [
[
5410,
5500,
5390,
5390,
18928
],
[
5380,
5530,
5370,
5500,
39763
],
[
5490,
5560,
5410,
5460,
34953
],
[
5480,
5580,
5450,
5580,
40912
],
[
5590,
5700,
5480,
5700,
61302
],
[
5700,
5790,
5580,
5600,
59697
],
[
5590,
5750,
5560,
5650,
48735
],
[
5720,
5720,
5450,
5570,
48745
],
[
5600,
5900,
5600,
5710,
121507
],
[
5700,
5790,
5570,
5660,
36548
]
] | no news data |
0 | [
[
2795,
2845,
2750,
2765,
155738
],
[
2765,
2815,
2750,
2785,
156127
],
[
2760,
2845,
2750,
2780,
256376
],
[
2810,
2815,
2650,
2785,
227405
],
[
2790,
2925,
2790,
2845,
477724
],
[
2860,
3230,
2860,
2985,
4935764
],
[
2975,
2985,
2870,
2930,
834620
],
[
2935,
2955,
2840,
2880,
511274
],
[
2890,
2905,
2800,
2830,
486955
],
[
2810,
2830,
2765,
2780,
229053
]
] | no news data |
0 | [
[
4510,
4705,
4465,
4690,
26194
],
[
4700,
4910,
4700,
4865,
53082
],
[
4895,
4895,
4700,
4755,
21519
],
[
4755,
4805,
4635,
4760,
32777
],
[
4760,
4780,
4610,
4675,
31791
],
[
4675,
4780,
4675,
4700,
18551
],
[
4700,
4850,
4640,
4805,
31771
],
[
4830,
4930,
4760,
4795,
42653
],
[
4795,
4860,
4700,
4710,
24553
],
[
4700,
4705,
4595,
4645,
27694
]
] | no news data |
0 | [
[
1756,
1791,
1740,
1764,
18257
],
[
1789,
1790,
1731,
1740,
10966
],
[
1744,
1759,
1691,
1707,
68369
],
[
1711,
1734,
1711,
1729,
14483
],
[
1729,
1760,
1715,
1752,
4129
],
[
1752,
1799,
1739,
1752,
20062
],
[
1802,
1850,
1761,
1780,
78576
],
[
1867,
2310,
1797,
2310,
2349257
],
[
2540,
2650,
2070,
2145,
3598321
],
[
2115,
2345,
2030,
2105,
3593692
]
] | no news data |
0 | [
[
11750,
12270,
11740,
12160,
20355
],
[
12180,
12370,
11860,
12150,
46556
],
[
12150,
12340,
11920,
12030,
23950
],
[
12030,
12290,
12030,
12210,
37308
],
[
12360,
12360,
11850,
11910,
47220
],
[
11980,
12270,
11830,
12270,
24883
],
[
12290,
12370,
12160,
12270,
18958
],
[
12390,
12540,
11920,
12080,
32202
],
[
12080,
12080,
11170,
11530,
66235
],
[
11530,
11580,
11230,
11540,
36972
]
] | no news data |
0 | [
[
202500,
206500,
201500,
204500,
543745
],
[
204500,
205500,
200500,
205000,
473609
],
[
204500,
212500,
200000,
210500,
787674
],
[
211000,
211000,
205000,
207500,
488618
],
[
207000,
211000,
205500,
208500,
502896
],
[
210000,
216000,
210000,
212500,
875528
],
[
215000,
215500,
210000,
215000,
457236
],
[
214500,
220500,
213000,
215000,
472517
],
[
216500,
223750,
215500,
223000,
768916
],
[
221000,
221000,
209000,
211500,
810761
]
] | no news data |
0 | [
[
1930,
2070,
1825,
2020,
725393
],
[
2025,
2175,
1995,
2100,
1005049
],
[
2065,
2170,
1991,
2020,
412420
],
[
2030,
2070,
1950,
1995,
343448
],
[
1995,
2145,
1954,
2125,
584293
],
[
2140,
2140,
2040,
2090,
425639
],
[
2080,
2190,
2050,
2150,
829288
],
[
2120,
2120,
1950,
2000,
921631
],
[
2065,
2145,
1970,
2000,
447795
],
[
2000,
2065,
1998,
2035,
200709
]
] | no news data |
0 | [
[
1749,
1754,
1715,
1730,
59364
],
[
1730,
1754,
1716,
1734,
38579
],
[
1759,
1759,
1715,
1716,
32436
],
[
1723,
1740,
1700,
1701,
52469
],
[
1702,
1772,
1698,
1747,
96321
],
[
1742,
1743,
1719,
1726,
25788
],
[
1726,
1743,
1684,
1701,
164956
],
[
1702,
1723,
1697,
1712,
16073
],
[
1712,
1720,
1697,
1715,
21994
],
[
1711,
1720,
1695,
1713,
41937
]
] | no news data |
0 | [
[
5090,
5110,
5010,
5090,
18669
],
[
5100,
5100,
5020,
5090,
12002
],
[
5090,
5110,
5050,
5080,
13592
],
[
5070,
5090,
5000,
5050,
19552
],
[
5070,
5070,
5020,
5070,
18604
],
[
5100,
5100,
5000,
5060,
40856
],
[
5060,
5130,
5060,
5130,
27160
],
[
5140,
5160,
5060,
5110,
28256
],
[
5220,
5220,
5090,
5100,
72971
],
[
5100,
5440,
5070,
5170,
731594
]
] | no news data |
0 | [
[
168400,
168500,
161000,
161900,
214807
],
[
161700,
164400,
160100,
163000,
117322
],
[
163600,
171700,
161800,
169000,
222078
],
[
171500,
171600,
166600,
168700,
136047
],
[
169200,
171800,
167000,
167000,
130901
],
[
168400,
168400,
162300,
162800,
182497
],
[
162700,
165900,
160300,
165900,
124904
],
[
165600,
173600,
165400,
169700,
251241
],
[
171500,
172700,
168000,
168600,
78734
],
[
172200,
173600,
169000,
170900,
138291
]
] | no news data |
0 | [
[
1312,
1320,
1308,
1315,
81125
],
[
1315,
1315,
1299,
1309,
80349
],
[
1309,
1319,
1240,
1317,
157379
],
[
1317,
1330,
1315,
1327,
124616
],
[
1327,
1335,
1320,
1322,
103525
],
[
1326,
1327,
1311,
1320,
71877
],
[
1320,
1320,
1296,
1305,
146957
],
[
1306,
1306,
1290,
1301,
60444
],
[
1303,
1304,
1289,
1304,
74833
],
[
1304,
1305,
1290,
1303,
52289
]
] | no news data |
0 | [
[
13380,
13380,
12400,
12790,
36937
],
[
12820,
13260,
12820,
13000,
27672
],
[
13220,
13220,
12810,
13150,
14644
],
[
13220,
13340,
13090,
13120,
33332
],
[
13040,
13920,
13040,
13820,
95256
],
[
13990,
13990,
13230,
13750,
85033
],
[
13610,
13620,
13000,
13310,
51030
],
[
13260,
13260,
12970,
13200,
30938
],
[
13200,
13510,
13100,
13450,
31164
],
[
13450,
13650,
13150,
13250,
31413
]
] | no news data |
0 | [
[
5720,
5750,
5610,
5610,
60120
],
[
5640,
5730,
5630,
5670,
49688
],
[
5650,
5940,
5650,
5940,
136572
],
[
5970,
6050,
5930,
5970,
116504
],
[
6000,
6050,
5950,
5980,
89630
],
[
6070,
6120,
6000,
6030,
76752
],
[
6110,
6260,
6070,
6170,
138827
],
[
6170,
6200,
6050,
6090,
68234
],
[
6090,
6100,
5950,
6000,
64340
],
[
6010,
6090,
5960,
6060,
60427
]
] | no news data |
0 | [
[
800,
808,
793,
798,
54256
],
[
798,
804,
791,
800,
125172
],
[
805,
815,
784,
792,
105255
],
[
790,
795,
787,
787,
42537
],
[
787,
794,
776,
787,
43622
],
[
787,
795,
780,
795,
112675
],
[
798,
803,
783,
786,
40484
],
[
799,
799,
781,
787,
31072
],
[
787,
789,
776,
788,
116222
],
[
780,
786,
755,
780,
108099
]
] | no news data |
0 | [
[
118400,
118700,
116500,
116600,
208701
],
[
115100,
119400,
115000,
116400,
289078
],
[
116800,
117900,
116000,
117900,
236821
],
[
116900,
116900,
113900,
115800,
559560
],
[
116100,
117000,
115000,
116900,
434865
],
[
119000,
119500,
117600,
119000,
352031
],
[
120000,
122000,
119300,
121000,
379217
],
[
121700,
122500,
120700,
122300,
335758
],
[
122600,
124700,
121400,
121700,
355734
],
[
122000,
123600,
120000,
121550,
309243
]
] | no news data |
0 | [
[
5900,
5920,
5820,
5830,
29045
],
[
5830,
5850,
5780,
5790,
28690
],
[
5810,
5870,
5790,
5850,
27888
],
[
5860,
5910,
5820,
5860,
39720
],
[
5940,
5940,
5830,
5900,
47486
],
[
5930,
5970,
5890,
5900,
39879
],
[
5960,
6110,
5890,
5930,
43239
],
[
5930,
5980,
5910,
5930,
69013
],
[
5970,
5970,
5850,
5870,
57566
],
[
5920,
5920,
5820,
5840,
85653
]
] | no news data |
0 | [
[
1556,
1565,
1545,
1559,
69900
],
[
1560,
1581,
1554,
1571,
91152
],
[
1558,
1574,
1558,
1574,
76118
],
[
1574,
1580,
1561,
1579,
90651
],
[
1580,
1581,
1566,
1571,
47175
],
[
1571,
1579,
1558,
1568,
122294
],
[
1568,
1582,
1560,
1568,
59161
],
[
1568,
1568,
1557,
1559,
92069
],
[
1553,
1557,
1545,
1557,
36387
],
[
1557,
1565,
1548,
1556,
54027
]
] | no news data |
0 | [
[
138600,
140700,
137600,
140200,
343
],
[
139500,
141400,
138300,
139400,
447
],
[
139100,
140900,
137400,
137600,
631
],
[
136500,
142400,
136500,
138000,
1648
],
[
138000,
142900,
138000,
142900,
1660
],
[
141500,
142900,
141500,
141800,
625
],
[
140100,
141900,
140100,
140500,
363
],
[
139500,
141200,
139200,
139400,
566
],
[
138000,
141900,
138000,
139300,
442
],
[
138100,
141500,
138100,
140700,
536
]
] | no news data |
0 | [
[
6550,
6600,
6470,
6510,
21202
],
[
6520,
6600,
6440,
6520,
19143
],
[
6500,
6560,
6500,
6560,
16649
],
[
6530,
6590,
6530,
6580,
17641
],
[
6580,
6610,
6530,
6580,
19379
],
[
6580,
6600,
6450,
6480,
60958
],
[
6480,
6500,
6380,
6390,
40491
],
[
6390,
6500,
6370,
6440,
37386
],
[
6470,
6470,
6320,
6340,
29139
],
[
6420,
6420,
6320,
6360,
8876
]
] | no news data |
0 | [
[
8300,
8400,
8240,
8350,
20437
],
[
8330,
8650,
8330,
8400,
43911
],
[
8400,
8540,
8370,
8490,
15652
],
[
8490,
8630,
8450,
8600,
48525
],
[
8600,
8650,
8550,
8600,
20803
],
[
8610,
8910,
8600,
8880,
122446
],
[
8930,
9140,
8790,
8890,
86288
],
[
8890,
8920,
8750,
8810,
36251
],
[
8800,
8930,
8760,
8850,
20346
],
[
8860,
8880,
8700,
8830,
14103
]
] | 에프앤가이드 자체 개발 지수 추종 ETF, 순자산 25조 돌파: [에프앤가이드 회사 로고(에프앤가이드 제공=연합뉴스)]금융정보업체 에프앤가이드가 자체적으로 개발한 지수를 추종하는 상장지수펀드(ETF)의 순자산이 25조원을 넘어섰습니다.에프앤가이드는 오늘(12일) 자체 산업분류체계인 'FICS'(FnGuide Industry Classification Standard)와 키워드 분석기법을 적용해 만든 자사 지수를 기초로 운용되는 ETF 상품의 순자산 총액이 전날 종가 기준 25조원을 넘어섰다고 밝혔습니다.이는 지난 6월 20조원을 넘어선 데 이어 약 2개월 만의 성과입니다.최근 국내 ETF 시장에서는 단순히 대형 지수를 추종하는 상품들 외에 다양한 자산과 테마를 기초자산으로 삼는 상품이 늘어나는 추세입니다.현재 에프앤가이드는 국내 상장 ETF 상품 150개에 지수를 제공하고 있습니다. 최근에는 신한자산운용의 'SOL 한국원자력SMR'과 KB자산운용의 'RISE AI반도체TOP10' ETF가 에프앤가이드 지수를 기초자산 삼아 신규 상장됐습니다.에프앤가이드 관계자는 "ETF 투자자들의 니즈가 세분화하면서 맞춤형 지수에 기반한 ETF 수요도 꾸준히 확대되는 추세"라며 "앞으로도 차별화된 지수 상품과 데이터 기반 서비스를 통해 투자자에게 다양한 선택지를 제시하겠다"고 말했습니다.당신의 제보가 뉴스로 만들어집니다.SBS Biz는 여러분의 제보를 기다리고 있습니다.홈페이지 = https://url.kr/9pghjn |
0 | [
[
50400,
51900,
50300,
51300,
6495
],
[
50000,
50800,
49100,
49500,
15124
],
[
49150,
49850,
48750,
49350,
11934
],
[
49800,
52000,
49300,
51500,
13850
],
[
51200,
51700,
50100,
50700,
5046
],
[
51000,
52000,
50800,
51200,
7712
],
[
51300,
53800,
51300,
53800,
19765
],
[
54400,
54400,
52200,
52300,
19122
],
[
52300,
52300,
50700,
51100,
8382
],
[
51200,
51500,
50400,
50600,
4777
]
] | no news data |
0 | [
[
6800,
6800,
6630,
6780,
17940
],
[
6710,
6790,
6580,
6580,
9603
],
[
6610,
6820,
6500,
6780,
23592
],
[
6720,
6820,
6690,
6690,
11273
],
[
6690,
6740,
6600,
6600,
14290
],
[
6610,
6800,
6360,
6690,
24994
],
[
6620,
6690,
6550,
6660,
8032
],
[
6660,
6740,
6540,
6740,
13658
],
[
6740,
6740,
6600,
6610,
14791
],
[
6610,
6780,
6610,
6690,
9389
]
] | no news data |
0 | [
[
3980,
3995,
3935,
3985,
328847
],
[
4015,
4060,
3975,
3980,
1023202
],
[
3990,
4120,
3985,
4085,
1311409
],
[
4105,
4135,
4055,
4100,
1369787
],
[
4130,
4225,
4095,
4165,
2005444
],
[
4185,
4190,
4067,
4145,
1403444
],
[
4135,
4165,
4075,
4095,
1009021
],
[
4095,
4135,
4055,
4110,
969429
],
[
4115,
4215,
4055,
4150,
1412225
],
[
4110,
4115,
4015,
4020,
722499
]
] | NH투자 "팬오션, 벌크선 운임 반등 기회…여전히 저평가": 팬오션[팬오션 제공. 재판매 및 DB 금지] (서울=연합뉴스) 김태균 기자 = NH투자증권은 벌크선 해운사 팬오션에 대해 22일 "장거리 벌크선 운임의 반등 기회가 있고, 여전히 저평가 상태"라며 투자 의견 '매수'와 목표주가 5천300원을 유지했다. 벌크선은 광석과 곡물 등을 대량으로 운송하는 선박이다. 팬오션의 전 거래일(19일) 종가는 4천100원이었다. 정연승 연구원은 이날 보고서에서 "대형선의 경우 장거리 수송 증가로 운임 상승 기회가 있으며, 브라질의 2개 광산이 올해와 내년 재가동되거나 생산이 확대될 예정이고 기니의 보크사이트 수출 증가도 물동량 증가에 기여할 전망"이라고 진단했다. 정 연구원은 "팬오션은 올해 기준 PBR(주가순자산비율)이 0.4배로 글로벌 벌크선사 평균인 0.86배와 대비해 밸류에이션(기업가치 평가)이 절반 수준에 불과하다. 지속 가능한 주주환원 정책이 발표되면 밸류에이션 격차 축소가 가능할 것"이라고 짚었다. 그는 팬오션의 올해 3분기 매출 및 영업이익을 각각 1조4천428억원과 1천197억원으로 전망하며, 컨센서스(시장 기대치)를 9%가량 밑돌 것으로 봤다. tae@yna.co.kr |
0 | [
[
2150,
2150,
2080,
2085,
48393
],
[
2120,
2120,
2055,
2070,
53297
],
[
2070,
2105,
2070,
2095,
37891
],
[
2115,
2120,
2085,
2085,
31803
],
[
2080,
2120,
2080,
2100,
58960
],
[
2105,
2110,
2085,
2090,
52057
],
[
2080,
2110,
2070,
2095,
41656
],
[
2085,
2115,
2070,
2090,
27192
],
[
2085,
2120,
2085,
2105,
62644
],
[
2080,
2095,
2060,
2070,
51235
]
] | no news data |
0 | [
[
2435,
2525,
2430,
2470,
140577
],
[
2450,
2545,
2410,
2430,
168713
],
[
2430,
2460,
2415,
2455,
152331
],
[
2490,
2500,
2410,
2460,
222658
],
[
2425,
2555,
2415,
2420,
344866
],
[
2420,
2435,
2315,
2345,
334427
],
[
2395,
2395,
2270,
2280,
241786
],
[
2260,
2300,
2225,
2255,
160977
],
[
2255,
2330,
2200,
2255,
155997
],
[
2310,
2415,
2255,
2260,
400249
]
] | no news data |
0 | [
[
8240,
8270,
8100,
8220,
12874
],
[
8150,
8220,
8130,
8150,
17819
],
[
8210,
8210,
8120,
8170,
15983
],
[
8190,
8210,
8110,
8150,
14132
],
[
8160,
8200,
8110,
8190,
19837
],
[
8180,
8310,
8080,
8170,
57008
],
[
8100,
8710,
8100,
8690,
258297
],
[
8690,
8800,
8460,
8640,
107722
],
[
8640,
8700,
8420,
8570,
46631
],
[
8550,
8590,
8300,
8320,
50683
]
] | no news data |
0 | [
[
4155,
4170,
4120,
4155,
14110
],
[
4130,
4195,
4125,
4145,
33700
],
[
4145,
4160,
4100,
4140,
55861
],
[
4165,
4165,
4115,
4155,
22398
],
[
4130,
4205,
4130,
4195,
33111
],
[
4240,
4240,
4125,
4170,
40333
],
[
4150,
4165,
4115,
4140,
31381
],
[
4165,
4165,
4085,
4090,
41327
],
[
4100,
4185,
4095,
4140,
45458
],
[
4105,
4135,
4045,
4055,
41607
]
] | no news data |
0 | [
[
298,
299,
292,
294,
773516
],
[
294,
297,
289,
295,
625908
],
[
295,
296,
291,
292,
653707
],
[
292,
300,
292,
296,
539787
],
[
299,
302,
296,
297,
315253
],
[
298,
303,
295,
296,
290893
],
[
290,
294,
290,
290,
939549
],
[
291,
308,
290,
297,
758434
],
[
293,
299,
293,
296,
407291
],
[
293,
295,
291,
293,
279781
]
] | no news data |
0 | [
[
1128,
1128,
1095,
1112,
55682
],
[
1112,
1130,
1096,
1125,
65772
],
[
1129,
1145,
1125,
1139,
121740
],
[
1139,
1139,
1116,
1128,
55493
],
[
1116,
1130,
1111,
1124,
60939
],
[
1124,
1124,
1095,
1106,
103510
],
[
1106,
1119,
1101,
1106,
38931
],
[
1106,
1107,
1091,
1096,
103392
],
[
1119,
1124,
1092,
1116,
39071
],
[
1104,
1113,
1100,
1100,
39596
]
] | no news data |
0 | [
[
4900,
4935,
4810,
4865,
32763
],
[
4940,
4940,
4790,
4800,
37454
],
[
4805,
4850,
4740,
4830,
54373
],
[
4850,
5030,
4845,
4905,
65353
],
[
4905,
4945,
4810,
4925,
40835
],
[
4925,
5170,
4925,
5070,
84257
],
[
5080,
5430,
5060,
5240,
94522
],
[
5240,
5480,
5150,
5250,
109915
],
[
5200,
5500,
5200,
5460,
113319
],
[
6200,
6600,
6090,
6510,
371213
]
] | no news data |
0 | [
[
10980,
11040,
10750,
10960,
708041
],
[
11050,
11180,
10000,
10230,
2796758
],
[
10360,
10880,
10300,
10810,
1792130
],
[
10870,
11010,
10720,
10970,
1186784
],
[
11000,
11060,
10700,
10880,
1181652
],
[
10860,
11100,
10750,
11030,
1063664
],
[
11050,
11240,
10900,
11030,
1615216
],
[
11050,
11300,
10890,
11040,
1049750
],
[
11070,
11460,
11010,
11300,
1305666
],
[
11200,
11290,
11020,
11180,
632548
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.