labels int64 | time_series list | texts string |
|---|---|---|
0 | [
[
5100,
5100,
4860,
4945,
325589
],
[
4945,
5080,
4780,
4810,
179033
],
[
4900,
4950,
4515,
4770,
128356
],
[
4770,
4770,
4600,
4605,
119948
],
[
4645,
4700,
4450,
4500,
77649
],
[
4500,
4600,
4415,
4450,
75787
],
[
4495,
4610,
4405,
4520,
56358
],
[
4600,
4600,
4435,
4515,
57472
],
[
4540,
4540,
4280,
4340,
70344
],
[
4340,
4425,
4260,
4335,
48557
]
] | no news data |
0 | [
[
6030,
6050,
5880,
5900,
506649
],
[
5930,
5930,
5870,
5870,
216332
],
[
5880,
5910,
5820,
5820,
177434
],
[
5840,
5900,
5790,
5870,
218653
],
[
5810,
5850,
5770,
5810,
133239
],
[
5830,
5850,
5780,
5810,
128784
],
[
5820,
5820,
5690,
5740,
223852
],
[
5740,
5750,
5630,
5640,
252208
],
[
5630,
5630,
5470,
5490,
287027
],
[
5520,
5570,
5510,
5540,
109316
]
] | no news data |
0 | [
[
9380,
9700,
9250,
9420,
251006
],
[
9390,
9450,
9320,
9390,
99192
],
[
9380,
9380,
9140,
9230,
83200
],
[
9230,
9480,
9140,
9410,
111031
],
[
9440,
9750,
9420,
9630,
230346
],
[
9790,
9790,
9380,
9460,
132808
],
[
9500,
9500,
9090,
9420,
113306
],
[
9360,
9360,
9160,
9260,
72853
],
[
9230,
9230,
8800,
8800,
114354
],
[
8820,
9030,
8820,
8990,
69329
]
] | no news data |
0 | [
[
1455,
1455,
1440,
1449,
25059
],
[
1450,
1469,
1448,
1453,
41255
],
[
1470,
1478,
1440,
1453,
34788
],
[
1456,
1457,
1448,
1454,
21861
],
[
1474,
1517,
1442,
1451,
124863
],
[
1468,
1468,
1442,
1451,
23823
],
[
1452,
1454,
1430,
1441,
50055
],
[
1442,
1446,
1430,
1436,
16869
],
[
1437,
1437,
1417,
1423,
79079
],
[
1424,
1510,
1424,
1434,
64729
]
] | no news data |
0 | [
[
1844,
1845,
1834,
1844,
16467
],
[
1843,
1843,
1811,
1825,
51545
],
[
1826,
1843,
1816,
1828,
32382
],
[
1828,
1845,
1820,
1838,
32564
],
[
1836,
1846,
1829,
1845,
38401
],
[
1843,
1858,
1825,
1844,
41546
],
[
1842,
1844,
1819,
1826,
44086
],
[
1826,
1838,
1799,
1833,
52929
],
[
1823,
1836,
1799,
1805,
50634
],
[
1805,
1825,
1805,
1825,
26311
]
] | no news data |
0 | [
[
7560,
7640,
7480,
7580,
14967
],
[
7580,
8420,
7530,
7840,
555830
],
[
7770,
7840,
7650,
7710,
27313
],
[
7640,
7840,
7640,
7800,
16991
],
[
7850,
7930,
7770,
7800,
9410
],
[
7910,
7910,
7600,
7650,
21995
],
[
7650,
8400,
7520,
7600,
127982
],
[
7560,
7740,
7530,
7690,
11159
],
[
7690,
7690,
7420,
7430,
24886
],
[
7490,
7750,
7360,
7510,
20967
]
] | no news data |
0 | [
[
2815,
2845,
2810,
2830,
54514
],
[
2830,
2850,
2820,
2835,
23034
],
[
2855,
2855,
2810,
2820,
22075
],
[
2835,
2835,
2805,
2810,
10350
],
[
2835,
2835,
2800,
2820,
46685
],
[
2820,
2820,
2790,
2795,
31386
],
[
2795,
2805,
2765,
2790,
51791
],
[
2795,
2805,
2765,
2795,
2978
],
[
2810,
2810,
2775,
2780,
11498
],
[
2780,
2780,
2760,
2770,
17561
]
] | no news data |
0 | [
[
8200,
8200,
8150,
8180,
19220
],
[
8180,
8200,
8140,
8170,
18523
],
[
8170,
8190,
8100,
8130,
16407
],
[
8160,
8160,
8090,
8160,
12478
],
[
8200,
8600,
8190,
8570,
68542
],
[
8570,
8570,
8480,
8570,
16795
],
[
8550,
8630,
8470,
8620,
24610
],
[
8620,
8880,
8570,
8830,
52155
],
[
8840,
8940,
8730,
8860,
38106
],
[
8860,
8860,
8480,
8810,
23774
]
] | no news data |
0 | [
[
4990,
4990,
4905,
4905,
19972
],
[
4910,
4935,
4880,
4895,
17046
],
[
4890,
4905,
4850,
4900,
32597
],
[
4900,
4900,
4860,
4875,
17041
],
[
4850,
4925,
4840,
4865,
12125
],
[
4890,
4890,
4810,
4820,
16421
],
[
4820,
4850,
4715,
4830,
45591
],
[
4835,
4835,
4745,
4780,
8142
],
[
4780,
4800,
4715,
4780,
15835
],
[
4780,
4800,
4770,
4775,
8593
]
] | no news data |
0 | [
[
16310,
16570,
16020,
16400,
207578
],
[
16350,
16400,
16160,
16300,
125514
],
[
16420,
16720,
16340,
16660,
171012
],
[
16500,
16560,
16160,
16270,
162189
],
[
15500,
15960,
15500,
15870,
128257
],
[
15800,
15870,
15150,
15630,
97598
],
[
15700,
15750,
15450,
15610,
60665
],
[
15610,
15950,
15560,
15680,
60821
],
[
15670,
15700,
15170,
15180,
88662
],
[
15300,
15350,
15180,
15210,
45977
]
] | no news data |
0 | [
[
94000,
94300,
92300,
93300,
94159
],
[
93700,
96300,
93100,
94200,
139636
],
[
95700,
99400,
95100,
96500,
239576
],
[
97000,
100000,
96700,
97900,
194323
],
[
102100,
102200,
97600,
98400,
136930
],
[
98500,
99900,
97900,
98100,
85178
],
[
98100,
100800,
97500,
98500,
88471
],
[
98500,
99500,
96400,
96900,
83511
],
[
96700,
97900,
93800,
94400,
77215
],
[
94700,
95100,
93000,
93100,
81480
]
] | no news data |
0 | [
[
3210,
3320,
3190,
3265,
131346
],
[
3215,
3285,
3215,
3240,
102073
],
[
3245,
3245,
3180,
3195,
51382
],
[
3200,
3280,
3190,
3220,
140872
],
[
3250,
3275,
3185,
3220,
76244
],
[
3230,
3230,
3095,
3130,
86495
],
[
3130,
3190,
3065,
3190,
85822
],
[
3160,
3205,
3120,
3165,
38053
],
[
3165,
3165,
2980,
3045,
167263
],
[
3020,
3060,
3005,
3055,
45559
]
] | no news data |
0 | [
[
14380,
14520,
14130,
14510,
88824
],
[
14590,
15800,
14380,
14710,
604381
],
[
14790,
15280,
14710,
15240,
140763
],
[
15230,
15750,
15070,
15690,
147573
],
[
15700,
15880,
15520,
15800,
113896
],
[
15800,
15950,
15410,
15860,
108007
],
[
15850,
16060,
15680,
15910,
82122
],
[
15910,
16030,
15630,
15760,
59985
],
[
15540,
15750,
15150,
15260,
113055
],
[
15280,
15720,
15270,
15630,
62457
]
] | no news data |
0 | [
[
27900,
28500,
27550,
27750,
821322
],
[
27950,
29700,
26350,
26600,
2105437
],
[
27300,
30650,
26300,
26900,
5280569
],
[
27150,
29150,
26950,
27400,
1805376
],
[
28300,
28350,
26500,
27300,
1261586
],
[
27650,
31900,
27300,
29550,
4849933
],
[
29200,
29700,
27700,
27950,
1263356
],
[
28150,
28150,
26500,
26750,
879004
],
[
26700,
26750,
25650,
26150,
597441
],
[
28000,
30200,
27900,
29250,
2263540
]
] | no news data |
0 | [
[
2555,
2560,
2530,
2540,
21630
],
[
2550,
2560,
2525,
2530,
8533
],
[
2530,
2550,
2520,
2535,
8201
],
[
2540,
2555,
2525,
2545,
8455
],
[
2540,
2575,
2525,
2550,
10902
],
[
2550,
2550,
2500,
2515,
87393
],
[
2515,
2515,
2495,
2500,
17870
],
[
2500,
2500,
2490,
2490,
4684
],
[
2490,
2490,
2425,
2435,
90334
],
[
2435,
2470,
2430,
2450,
13009
]
] | no news data |
0 | [
[
3920,
3940,
3920,
3940,
7154
],
[
3945,
3945,
3900,
3900,
6559
],
[
3900,
3900,
3875,
3895,
8318
],
[
3870,
4130,
3870,
3930,
18715
],
[
3900,
3900,
3850,
3860,
5571
],
[
3860,
3870,
3825,
3870,
3889
],
[
3840,
3860,
3835,
3860,
3157
],
[
3830,
3865,
3830,
3865,
4741
],
[
3870,
3900,
3850,
3870,
10960
],
[
3880,
3890,
3860,
3880,
5930
]
] | no news data |
0 | [
[
4485,
4535,
4380,
4465,
103238
],
[
4470,
4470,
4395,
4435,
40642
],
[
4410,
4525,
4350,
4395,
62787
],
[
4450,
4450,
4350,
4370,
50239
],
[
4425,
4430,
4350,
4360,
43943
],
[
4360,
4420,
4240,
4295,
69646
],
[
4295,
4850,
4250,
4280,
4170999
],
[
4235,
4260,
4140,
4210,
219114
],
[
4190,
4205,
4055,
4090,
122245
],
[
4085,
4195,
4080,
4150,
62523
]
] | no news data |
0 | [
[
211000,
211500,
206000,
209000,
81097
],
[
207500,
220000,
206000,
217500,
165455
],
[
216500,
219500,
214500,
217000,
86191
],
[
218000,
222000,
215500,
216500,
85323
],
[
233000,
261000,
230000,
257000,
716627
],
[
266500,
268500,
253000,
258000,
355872
],
[
251000,
254500,
236500,
236500,
293315
],
[
241000,
241500,
221500,
226000,
227490
],
[
223500,
224500,
211500,
216000,
219714
],
[
221000,
222000,
214000,
220000,
131054
]
] | no news data |
0 | [
[
23950,
24500,
23600,
24500,
186891
],
[
24700,
24950,
24300,
24750,
123577
],
[
24000,
24600,
23800,
24300,
119033
],
[
24450,
25100,
23850,
24850,
228244
],
[
24650,
25200,
24300,
24400,
114821
],
[
25000,
25000,
23900,
24750,
140134
],
[
24350,
24750,
23750,
24500,
116863
],
[
24400,
24700,
23800,
23950,
94647
],
[
23600,
23750,
22200,
23100,
173183
],
[
23100,
23600,
22900,
23150,
135963
]
] | no news data |
0 | [
[
16310,
16330,
15810,
15940,
48129
],
[
16490,
16800,
15930,
15940,
114151
],
[
16000,
16030,
15720,
15850,
29994
],
[
16020,
16020,
15730,
15780,
49729
],
[
15800,
15830,
15370,
15370,
55349
],
[
15450,
15490,
15150,
15170,
25861
],
[
15170,
15200,
14990,
15080,
29895
],
[
15080,
15120,
14860,
15000,
30770
],
[
15000,
15000,
14590,
14650,
37298
],
[
14650,
15190,
14610,
14720,
14752
]
] | no news data |
0 | [
[
24400,
24550,
24050,
24300,
43162
],
[
24050,
24200,
23650,
23950,
25519
],
[
23800,
24200,
23550,
23750,
16885
],
[
23850,
24100,
23750,
23950,
26471
],
[
23400,
23900,
23200,
23550,
23856
],
[
23800,
24250,
23500,
23500,
47664
],
[
23500,
24650,
23450,
24150,
77397
],
[
24150,
24300,
23200,
23700,
36430
],
[
23500,
23500,
22450,
22600,
28317
],
[
22400,
22700,
21900,
22250,
21810
]
] | no news data |
0 | [
[
7260,
7260,
7150,
7180,
33082
],
[
7120,
7250,
7120,
7130,
30582
],
[
7130,
7170,
7060,
7120,
19979
],
[
7140,
7140,
7070,
7110,
30271
],
[
7050,
7050,
6930,
6970,
51139
],
[
6950,
7000,
6860,
6910,
38726
],
[
6870,
6910,
6810,
6850,
28288
],
[
6840,
6920,
6810,
6820,
25204
],
[
6820,
6870,
6670,
6710,
45261
],
[
6710,
6790,
6660,
6770,
19335
]
] | no news data |
0 | [
[
6270,
6300,
6120,
6140,
143054
],
[
6110,
6190,
6110,
6160,
64101
],
[
6180,
6180,
6110,
6150,
44380
],
[
6140,
6260,
6140,
6220,
64991
],
[
6110,
6140,
6060,
6130,
60853
],
[
6110,
6170,
6040,
6080,
64272
],
[
6080,
6100,
5990,
6010,
73126
],
[
6000,
6060,
5990,
6040,
31738
],
[
5990,
6020,
5860,
5870,
88007
],
[
5870,
5970,
5870,
5960,
25739
]
] | no news data |
0 | [
[
627,
640,
615,
628,
117085
],
[
630,
632,
621,
624,
145616
],
[
624,
627,
613,
617,
182512
],
[
612,
648,
612,
633,
243826
],
[
644,
645,
614,
640,
144669
],
[
639,
642,
622,
630,
87533
],
[
630,
632,
616,
616,
95505
],
[
629,
629,
600,
615,
208244
],
[
623,
623,
600,
602,
125467
],
[
602,
621,
601,
605,
70941
]
] | no news data |
0 | [
[
6300,
6980,
6300,
6640,
868585
],
[
6730,
6950,
6580,
6650,
384201
],
[
6640,
6760,
6520,
6750,
143436
],
[
6880,
6920,
6710,
6790,
121339
],
[
6880,
7050,
6590,
6610,
116677
],
[
6650,
6730,
6500,
6620,
66928
],
[
6740,
6740,
6460,
6510,
57642
],
[
6520,
6620,
6480,
6520,
32288
],
[
6530,
6610,
6400,
6440,
52509
],
[
6420,
6720,
6420,
6580,
35412
]
] | no news data |
0 | [
[
8240,
8490,
8160,
8350,
154161
],
[
8350,
8420,
8180,
8230,
78549
],
[
8150,
8220,
8070,
8120,
51570
],
[
8150,
8300,
8150,
8210,
58346
],
[
8230,
8230,
8080,
8150,
67856
],
[
8100,
8150,
7910,
7950,
132996
],
[
7950,
7950,
7790,
7850,
81279
],
[
7790,
7900,
7740,
7890,
74787
],
[
7880,
7880,
7570,
7610,
141408
],
[
7700,
7750,
7610,
7700,
57760
]
] | no news data |
0 | [
[
8790,
8790,
8570,
8710,
17162
],
[
8710,
8710,
8620,
8640,
7849
],
[
8620,
8620,
8480,
8590,
21715
],
[
8590,
8670,
8540,
8550,
5730
],
[
8640,
8700,
8540,
8560,
2450
],
[
8460,
8600,
8460,
8560,
12857
],
[
8560,
8590,
8450,
8510,
13647
],
[
8520,
8520,
8350,
8400,
19206
],
[
8380,
8380,
8160,
8340,
22272
],
[
8350,
8420,
8300,
8390,
12374
]
] | no news data |
0 | [
[
1648,
1660,
1612,
1616,
126081
],
[
1612,
1635,
1610,
1623,
76373
],
[
1613,
1699,
1613,
1632,
479050
],
[
1633,
1665,
1622,
1645,
176745
],
[
1650,
1716,
1650,
1666,
594628
],
[
1662,
1711,
1652,
1681,
352272
],
[
1681,
1703,
1667,
1697,
205713
],
[
1697,
1706,
1650,
1653,
215421
],
[
1655,
1680,
1636,
1651,
149758
],
[
1636,
1665,
1630,
1640,
118923
]
] | no news data |
0 | [
[
624,
625,
604,
608,
885946
],
[
607,
610,
601,
601,
509060
],
[
601,
611,
593,
600,
850536
],
[
600,
617,
600,
611,
879573
],
[
605,
606,
589,
592,
848174
],
[
597,
602,
587,
587,
504329
],
[
587,
594,
578,
587,
446560
],
[
587,
591,
581,
583,
456437
],
[
583,
583,
567,
572,
709367
],
[
572,
588,
572,
584,
446918
]
] | no news data |
0 | [
[
32200,
34100,
31500,
33150,
7152139
],
[
33200,
33750,
32400,
33050,
6473380
],
[
33600,
34050,
30900,
31650,
5257562
],
[
31800,
31900,
28550,
28650,
7952912
],
[
29600,
30600,
28075,
29100,
8267908
],
[
28000,
29700,
27550,
28450,
4800490
],
[
28400,
29850,
27050,
29100,
6616037
],
[
29800,
29950,
27500,
28000,
7926995
],
[
27400,
28250,
25550,
25600,
11217540
],
[
24900,
26850,
24900,
25900,
5993598
]
] | no news data |
0 | [
[
134900,
135500,
132100,
132300,
211457
],
[
133400,
133600,
131200,
131900,
236546
],
[
132500,
135100,
131700,
133500,
282592
],
[
133800,
141000,
131900,
136500,
579735
],
[
142200,
146300,
140700,
141400,
340386
],
[
142000,
147900,
140700,
143600,
331860
],
[
146900,
146900,
137300,
138400,
425275
],
[
139700,
147100,
139500,
145900,
556163
],
[
143200,
143300,
140800,
141300,
249569
],
[
142200,
147500,
141700,
145100,
401007
]
] | no news data |
0 | [
[
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
],
[
11130,
11180,
10740,
10830,
965751
],
[
10780,
10920,
10580,
10900,
704678
],
[
10870,
11330,
9500,
10020,
8538935
],
[
10350,
10490,
9960,
10100,
2151887
],
[
10790,
12400,
10750,
12160,
22890930
]
] | no news data |
0 | [
[
2165,
2210,
2095,
2175,
111265
],
[
2170,
2202,
1961,
2000,
896211
],
[
2050,
2100,
1956,
2025,
699143
],
[
2100,
2140,
2020,
2035,
313314
],
[
2155,
2190,
2100,
2145,
96202
],
[
2145,
2180,
2100,
2110,
128017
],
[
2180,
2180,
2040,
2040,
90912
],
[
2045,
2070,
1998,
2035,
143554
],
[
2035,
2035,
1981,
2020,
220586
],
[
2020,
2055,
1997,
2000,
221552
]
] | no news data |
0 | [
[
5250,
5310,
5220,
5270,
162504
],
[
5280,
5300,
5240,
5250,
93362
],
[
5250,
5260,
5170,
5200,
163765
],
[
5200,
5250,
5140,
5150,
107783
],
[
5050,
5100,
5000,
5000,
128641
],
[
4975,
5010,
4955,
4960,
118215
],
[
4950,
4995,
4750,
4780,
237802
],
[
4780,
4780,
4680,
4700,
141607
],
[
4725,
4780,
4650,
4650,
116501
],
[
4650,
4750,
4635,
4730,
55819
]
] | no news data |
0 | [
[
12660,
13200,
12270,
12810,
851689
],
[
12770,
12770,
12420,
12670,
214821
],
[
12340,
12480,
12250,
12330,
173929
],
[
12360,
12820,
12210,
12800,
311401
],
[
12750,
12920,
12530,
12570,
468415
],
[
12800,
12900,
12150,
12270,
406869
],
[
12150,
12350,
12000,
12330,
241671
],
[
12330,
12330,
11960,
11990,
174427
],
[
11880,
11980,
11420,
11490,
251048
],
[
11450,
11880,
11450,
11820,
125838
]
] | no news data |
0 | [
[
1571,
1582,
1516,
1517,
273546
],
[
1527,
1527,
1435,
1441,
231432
],
[
1441,
1714,
1421,
1496,
2868642
],
[
1497,
1525,
1437,
1442,
303109
],
[
1435,
1439,
1396,
1398,
135439
],
[
1411,
1411,
1384,
1388,
94640
],
[
1387,
1387,
1373,
1384,
42144
],
[
1381,
1410,
1370,
1379,
39947
],
[
1379,
1379,
1326,
1328,
78480
],
[
1330,
1676,
1330,
1506,
3682363
]
] | no news data |
0 | [
[
4495,
4495,
4350,
4400,
12727
],
[
4450,
4450,
4325,
4375,
9116
],
[
4375,
4410,
4325,
4360,
8577
],
[
4375,
4630,
4350,
4515,
27839
],
[
4805,
4950,
4690,
4750,
32382
],
[
4750,
4805,
4580,
4770,
18568
],
[
4770,
4965,
4450,
4770,
30844
],
[
4765,
4855,
4655,
4800,
14415
],
[
4760,
4810,
4415,
4620,
22606
],
[
4615,
4760,
4555,
4570,
8816
]
] | no news data |
0 | [
[
6320,
6380,
6260,
6330,
8703
],
[
6330,
6340,
6220,
6220,
13456
],
[
6220,
7110,
6130,
6790,
77837
],
[
6790,
7040,
6710,
6910,
23291
],
[
6850,
6960,
6700,
6710,
11736
],
[
6710,
6900,
6600,
6740,
4466
],
[
6670,
6820,
6480,
6480,
13596
],
[
6480,
6660,
6450,
6610,
7796
],
[
6540,
6610,
6350,
6410,
10274
],
[
6400,
6860,
6380,
6770,
27953
]
] | no news data |
0 | [
[
722,
722,
702,
705,
1017989
],
[
700,
710,
700,
707,
381669
],
[
707,
712,
704,
709,
428844
],
[
710,
713,
706,
710,
273601
],
[
706,
713,
701,
705,
347799
],
[
706,
709,
699,
703,
373465
],
[
703,
706,
693,
695,
544731
],
[
695,
699,
693,
696,
286111
],
[
693,
704,
660,
680,
1279405
],
[
678,
688,
677,
681,
224347
]
] | no news data |
0 | [
[
8670,
8700,
8650,
8670,
40423
],
[
8670,
8700,
8620,
8640,
51542
],
[
8650,
8650,
8590,
8630,
59209
],
[
8630,
8660,
8600,
8630,
29916
],
[
8670,
8730,
8630,
8670,
43821
],
[
8650,
8720,
8600,
8620,
57434
],
[
8640,
8640,
8490,
8510,
75787
],
[
8540,
9390,
8470,
8690,
416792
],
[
8690,
8750,
8660,
8710,
95318
],
[
8510,
8610,
8500,
8540,
83599
]
] | no news data |
1 | [
[
1534,
1579,
1534,
1551,
85565
],
[
1552,
1565,
1539,
1545,
59388
],
[
1555,
1591,
1540,
1564,
87904
],
[
1564,
1626,
1564,
1604,
179811
],
[
1584,
1629,
1578,
1606,
75233
],
[
1606,
1611,
1560,
1568,
50709
],
[
1568,
2035,
1554,
2035,
2130125
],
[
2090,
2590,
1870,
2340,
27628532
],
[
2395,
3040,
2220,
3040,
21593795
],
[
3225,
3455,
2730,
2925,
19777782
]
] | no news data |
0 | [
[
6750,
6750,
6660,
6690,
116137
],
[
6650,
6650,
6490,
6580,
133036
],
[
6590,
6680,
6570,
6640,
110148
],
[
6600,
6670,
6560,
6600,
76952
],
[
6620,
6620,
6450,
6500,
86292
],
[
6520,
6520,
6310,
6400,
117622
],
[
6370,
6450,
6320,
6340,
54673
],
[
6380,
6380,
6040,
6110,
168716
],
[
6120,
6170,
6100,
6130,
68819
],
[
6140,
6180,
6070,
6100,
48696
]
] | no news data |
0 | [
[
60100,
60100,
59000,
59400,
4754
],
[
59300,
60100,
58900,
59200,
7075
],
[
59800,
59800,
58400,
58800,
3986
],
[
58000,
59200,
57200,
58100,
3391
],
[
58000,
58100,
57200,
58000,
3521
],
[
57700,
57700,
55800,
57000,
6563
],
[
57000,
57000,
55400,
55800,
7583
],
[
55800,
55800,
54600,
55000,
4702
],
[
55200,
55900,
54700,
54800,
1980
],
[
54800,
56000,
54500,
54700,
3177
]
] | no news data |
0 | [
[
3270,
3280,
3220,
3270,
93843
],
[
3275,
3275,
3220,
3250,
67517
],
[
3245,
3325,
3235,
3260,
97952
],
[
3320,
3390,
3320,
3340,
56922
],
[
3330,
3370,
3310,
3345,
63398
],
[
3310,
3325,
3270,
3300,
78162
],
[
3300,
3300,
3265,
3280,
33890
],
[
3270,
3270,
3185,
3225,
116044
],
[
3200,
3245,
3200,
3235,
39044
],
[
3230,
3245,
3205,
3225,
62284
]
] | no news data |
0 | [
[
68000,
68200,
66800,
66800,
7778
],
[
66900,
67500,
65300,
66400,
22535
],
[
66400,
67600,
65900,
66700,
11870
],
[
66000,
66200,
65000,
65000,
5197
],
[
65000,
65600,
63600,
64800,
5544
],
[
64100,
65400,
62500,
64900,
7364
],
[
64800,
64800,
62800,
62800,
2980
],
[
64300,
64500,
62200,
62500,
3454
],
[
62500,
62900,
61500,
62000,
6129
],
[
62000,
63450,
60500,
60500,
9870
]
] | no news data |
0 | [
[
16260,
16510,
16240,
16470,
16668
],
[
16520,
17650,
16410,
16950,
97747
],
[
17730,
17770,
17150,
17390,
64679
],
[
17280,
17300,
16810,
16900,
36138
],
[
16860,
16920,
16570,
16790,
22483
],
[
17190,
18000,
17080,
17810,
115722
],
[
18420,
18440,
17270,
17400,
90545
],
[
17550,
17550,
16530,
16610,
63497
],
[
16630,
16920,
16530,
16850,
18697
],
[
16850,
17160,
16760,
16790,
24668
]
] | no news data |
0 | [
[
40550,
42300,
40500,
41800,
241281
],
[
41400,
41950,
41200,
41500,
102899
],
[
41150,
41750,
40650,
40850,
95657
],
[
40600,
40600,
39450,
39750,
82365
],
[
39250,
40350,
39250,
39600,
88970
],
[
39950,
40300,
39500,
39700,
61172
],
[
39200,
39750,
39100,
39650,
91693
],
[
39300,
39450,
38900,
39100,
72269
],
[
39850,
39850,
38550,
38950,
59267
],
[
38600,
39200,
38250,
38550,
70451
]
] | no news data |
0 | [
[
14300,
14300,
14090,
14140,
4494
],
[
14140,
14150,
14050,
14110,
3473
],
[
14030,
14400,
14030,
14230,
5539
],
[
14310,
14310,
14180,
14270,
7407
],
[
14280,
14280,
14190,
14250,
5331
],
[
14260,
14260,
14110,
14160,
10371
],
[
14180,
14190,
14060,
14090,
3065
],
[
14090,
14100,
13830,
13900,
16030
],
[
13840,
14040,
13830,
13910,
4363
],
[
13810,
13980,
13810,
13900,
2774
]
] | no news data |
0 | [
[
1217,
1229,
1200,
1211,
531557
],
[
1207,
1505,
1198,
1335,
39846160
],
[
1390,
1515,
1335,
1370,
18589771
],
[
1310,
1364,
1295,
1295,
1836254
],
[
1280,
1315,
1271,
1289,
777822
],
[
1282,
1443,
1248,
1322,
15018643
],
[
1326,
1357,
1279,
1281,
1922574
],
[
1284,
1315,
1249,
1250,
922069
],
[
1261,
1276,
1250,
1272,
419041
],
[
1250,
1345,
1250,
1264,
2034984
]
] | no news data |
0 | [
[
5120,
5190,
4850,
4945,
2326276
],
[
4875,
4910,
4615,
4700,
1042351
],
[
4720,
5020,
4690,
4795,
1773558
],
[
4975,
5020,
4730,
4730,
789358
],
[
4730,
4760,
4555,
4610,
490759
],
[
4580,
4655,
4465,
4500,
333316
],
[
4505,
4630,
4370,
4370,
463693
],
[
4370,
4410,
4265,
4285,
278306
],
[
4295,
4410,
4295,
4370,
201660
],
[
4390,
4410,
4260,
4280,
247868
]
] | no news data |
0 | [
[
5490,
5540,
5410,
5470,
331488
],
[
5460,
5510,
5380,
5510,
254786
],
[
5510,
5680,
5460,
5650,
296651
],
[
5580,
5630,
5490,
5600,
135794
],
[
5630,
5630,
5470,
5560,
160603
],
[
5530,
5560,
5440,
5480,
125132
],
[
5450,
5540,
5430,
5480,
101572
],
[
5480,
5520,
5310,
5360,
192549
],
[
5380,
5540,
5380,
5530,
115374
],
[
5530,
5550,
5380,
5380,
127028
]
] | no news data |
0 | [
[
57800,
58300,
57500,
58000,
37758
],
[
57600,
58500,
57400,
58500,
43041
],
[
58500,
59200,
58300,
58600,
35934
],
[
58800,
58800,
58300,
58700,
22952
],
[
58100,
59100,
58000,
58900,
41164
],
[
59000,
59000,
57700,
57900,
54517
],
[
57800,
58600,
57400,
57500,
44348
],
[
57000,
57100,
55200,
56000,
54166
],
[
56600,
56700,
55450,
56000,
34044
],
[
55700,
56400,
55000,
56100,
28858
]
] | no news data |
0 | [
[
5050,
5080,
5030,
5060,
42686
],
[
5060,
5060,
5000,
5010,
32737
],
[
5030,
5100,
5000,
5090,
82933
],
[
5040,
6390,
5000,
5770,
17323987
],
[
5610,
5870,
5440,
5570,
2181796
],
[
5490,
5530,
5340,
5380,
708399
],
[
5370,
5510,
5260,
5340,
554556
],
[
5370,
5470,
5290,
5360,
537429
],
[
5320,
5400,
5300,
5380,
210268
],
[
5420,
5420,
5250,
5310,
260457
]
] | no news data |
0 | [
[
5520,
5520,
5280,
5400,
16866
],
[
5360,
5360,
5190,
5280,
12597
],
[
5280,
5280,
5150,
5250,
17551
],
[
5120,
5200,
5120,
5140,
7205
],
[
5140,
5150,
5070,
5070,
11033
],
[
5180,
5180,
4920,
4990,
23180
],
[
5030,
5030,
4920,
4975,
6574
],
[
4995,
4995,
4895,
4985,
10927
],
[
4985,
5030,
4945,
4990,
11095
],
[
4900,
4970,
4885,
4965,
18320
]
] | no news data |
0 | [
[
5250,
5320,
5190,
5270,
105794
],
[
5230,
5410,
5230,
5310,
105896
],
[
5310,
5350,
5220,
5270,
81446
],
[
5240,
5400,
5240,
5390,
144202
],
[
5390,
5390,
5270,
5310,
102608
],
[
5340,
5410,
5220,
5220,
111043
],
[
5240,
5520,
5230,
5330,
411058
],
[
5350,
5355,
5250,
5260,
95382
],
[
4500,
4965,
4200,
4380,
1336703
],
[
4290,
4360,
3895,
3905,
755096
]
] | no news data |
0 | [
[
4000,
4190,
3950,
4150,
290523
],
[
4195,
4195,
4010,
4045,
148268
],
[
4010,
4195,
4010,
4120,
112968
],
[
4205,
4205,
4120,
4170,
144190
],
[
4200,
4220,
4100,
4160,
102140
],
[
4160,
4260,
4105,
4220,
124425
],
[
4210,
4320,
4205,
4220,
148018
],
[
4220,
4275,
4090,
4185,
196009
],
[
4220,
4340,
4140,
4165,
754605
],
[
4155,
4200,
3990,
4030,
312385
]
] | no news data |
0 | [
[
14590,
15800,
14380,
14710,
604381
],
[
14790,
15280,
14710,
15240,
140763
],
[
15230,
15750,
15070,
15690,
147573
],
[
15700,
15880,
15520,
15800,
113896
],
[
15800,
15950,
15410,
15860,
108007
],
[
15850,
16060,
15680,
15910,
82122
],
[
15910,
16030,
15630,
15760,
59985
],
[
15540,
15750,
15150,
15260,
113055
],
[
15280,
15720,
15270,
15630,
62457
],
[
15680,
16060,
15650,
15740,
82132
]
] | no news data |
0 | [
[
1775,
1796,
1707,
1722,
3739292
],
[
1729,
1751,
1686,
1696,
2383105
],
[
1701,
1744,
1701,
1721,
2278398
],
[
1717,
1743,
1702,
1716,
1400791
],
[
1719,
1759,
1710,
1746,
1892962
],
[
1743,
1743,
1678,
1680,
1568352
],
[
1680,
1695,
1650,
1663,
1886643
],
[
1652,
1666,
1610,
1625,
1213607
],
[
1625,
1648,
1615,
1628,
791178
],
[
1744,
2070,
1707,
1902,
109351846
]
] | no news data |
0 | [
[
17300,
17430,
17000,
17050,
365511
],
[
16370,
16790,
16300,
16520,
330468
],
[
16600,
17600,
16350,
17350,
603467
],
[
17400,
18400,
17300,
18350,
1399474
],
[
18550,
18550,
17800,
17990,
878492
],
[
17750,
18870,
17280,
18510,
1146633
],
[
18220,
18400,
17810,
17850,
568526
],
[
17450,
17850,
16410,
16560,
764094
],
[
16560,
16870,
16300,
16580,
348670
],
[
16700,
18240,
16700,
17340,
1358827
]
] | no news data |
0 | [
[
42500,
42550,
41400,
41600,
250213
],
[
41900,
41950,
37750,
39650,
305592
],
[
40400,
41900,
40100,
41350,
269248
],
[
44200,
44200,
42250,
43800,
163144
],
[
43400,
47950,
43150,
47800,
669066
],
[
47250,
47700,
44450,
44900,
300364
],
[
44950,
46400,
44300,
44400,
304225
],
[
44650,
44950,
43550,
44500,
192671
],
[
42700,
43500,
41150,
42950,
291568
],
[
43600,
47650,
43600,
46850,
515464
]
] | no news data |
0 | [
[
30700,
30800,
29900,
30050,
850679
],
[
30250,
30250,
29700,
29950,
448937
],
[
29900,
30600,
29850,
30325,
742282
],
[
29700,
30100,
29550,
29700,
481376
],
[
30050,
30650,
29800,
29950,
989315
],
[
30050,
30100,
29200,
29400,
581066
],
[
29550,
29600,
29050,
29200,
506039
],
[
28950,
29300,
28550,
28700,
601757
],
[
28600,
28900,
28300,
28450,
422327
],
[
28300,
28750,
28300,
28550,
337352
]
] | no news data |
0 | [
[
20350,
20350,
19990,
20000,
63398
],
[
20000,
20050,
19850,
19990,
30731
],
[
20150,
20300,
20000,
20100,
34728
],
[
20050,
20250,
19930,
20050,
58432
],
[
20100,
20150,
19920,
19950,
37010
],
[
19950,
19960,
19740,
19750,
42689
],
[
19750,
19790,
19290,
19450,
77257
],
[
19370,
19450,
18900,
18950,
59725
],
[
19050,
19200,
18740,
18920,
45901
],
[
18920,
19090,
18730,
18820,
39756
]
] | no news data |
0 | [
[
644,
656,
644,
655,
204245
],
[
654,
660,
640,
650,
194490
],
[
650,
714,
648,
695,
2011425
],
[
708,
758,
708,
730,
1132479
],
[
738,
748,
713,
717,
467740
],
[
718,
730,
681,
720,
597434
],
[
719,
735,
698,
707,
179243
],
[
712,
712,
685,
688,
255128
],
[
688,
706,
685,
691,
178271
],
[
694,
725,
690,
701,
375106
]
] | no news data |
0 | [
[
91700,
92300,
89000,
89500,
210291
],
[
91300,
91300,
87900,
88700,
166092
],
[
89400,
90900,
87200,
87600,
234513
],
[
85000,
85000,
81800,
84000,
437981
],
[
82800,
84000,
82100,
83700,
266701
],
[
84200,
85400,
82600,
83700,
238561
],
[
84200,
85600,
80900,
81100,
244813
],
[
80700,
81700,
77900,
79200,
265992
],
[
78000,
79400,
76900,
78900,
190402
],
[
79300,
84400,
78700,
82900,
380843
]
] | no news data |
0 | [
[
431500,
431500,
423000,
424000,
12262
],
[
438500,
443750,
425500,
429000,
19105
],
[
429500,
433000,
423500,
426500,
8284
],
[
425500,
430000,
419000,
419000,
6153
],
[
418000,
420000,
414000,
416000,
6267
],
[
419000,
419500,
408000,
412500,
7683
],
[
414000,
414000,
409000,
412000,
4561
],
[
419000,
419500,
410500,
414000,
7647
],
[
415000,
415500,
410500,
410500,
4436
],
[
411000,
414000,
409250,
410500,
2573
]
] | no news data |
0 | [
[
2200,
2250,
2150,
2200,
1130714
],
[
2200,
2300,
2150,
2225,
1230940
],
[
2225,
2350,
2200,
2325,
1665922
],
[
2325,
2350,
2150,
2150,
1528419
],
[
2150,
2200,
2050,
2100,
1275347
],
[
2100,
2125,
1900,
1925,
2144498
],
[
2115,
2225,
1727,
1761,
2436375
],
[
1740,
1740,
1622,
1660,
678623
],
[
1665,
1667,
1580,
1590,
441705
],
[
1586,
1587,
1460,
1470,
628884
]
] | no news data |
0 | [
[
6290,
6290,
6240,
6250,
5318
],
[
6340,
6390,
6220,
6230,
11865
],
[
6390,
6400,
6240,
6340,
5672
],
[
6370,
6380,
6220,
6240,
4979
],
[
6270,
6270,
6120,
6180,
20981
],
[
6170,
6220,
6010,
6050,
26774
],
[
6050,
6090,
6000,
6080,
5781
],
[
6080,
6080,
5960,
5960,
14750
],
[
5970,
6140,
5950,
6020,
3775
],
[
6200,
6200,
5920,
5960,
7823
]
] | no news data |
0 | [
[
40650,
51000,
40650,
43550,
172556
],
[
44000,
44000,
42100,
42400,
22844
],
[
42350,
43200,
42350,
42950,
9667
],
[
42900,
43300,
42150,
43100,
9770
],
[
43500,
43550,
42300,
42450,
10298
],
[
42200,
42800,
41250,
42600,
15053
],
[
42250,
44500,
41300,
41350,
23549
],
[
41550,
41650,
40500,
40900,
16073
],
[
40100,
41400,
40100,
40900,
8626
],
[
40850,
41500,
40300,
40700,
9614
]
] | no news data |
0 | [
[
1996,
2020,
1975,
2005,
12462
],
[
2020,
2020,
1975,
2000,
18793
],
[
2000,
2020,
1993,
2005,
8883
],
[
2000,
2020,
1991,
2015,
21108
],
[
2010,
2010,
1989,
1996,
11051
],
[
2000,
2000,
1960,
1962,
27158
],
[
1961,
1992,
1954,
1960,
32105
],
[
1960,
1991,
1901,
1969,
12377
],
[
1950,
1987,
1949,
1969,
9853
],
[
1969,
1976,
1952,
1971,
6671
]
] | no news data |
0 | [
[
317,
321,
316,
319,
119204
],
[
319,
321,
314,
315,
473038
],
[
327,
409,
327,
372,
87412914
],
[
336,
337,
325,
325,
2619854
],
[
325,
335,
324,
330,
2330020
],
[
330,
330,
319,
320,
2015820
],
[
320,
325,
318,
322,
1002315
],
[
319,
345,
319,
339,
4934357
],
[
339,
341,
327,
332,
1293291
],
[
332,
336,
324,
326,
788406
]
] | no news data |
0 | [
[
5180,
5240,
5170,
5190,
30604
],
[
5230,
5230,
5170,
5180,
18905
],
[
5220,
5230,
5190,
5200,
15017
],
[
5210,
5230,
5150,
5160,
32061
],
[
5220,
5220,
5050,
5080,
55615
],
[
5080,
5120,
5000,
5050,
27402
],
[
5030,
5050,
5000,
5030,
23464
],
[
5010,
5050,
4985,
5010,
24104
],
[
5010,
5040,
4970,
5000,
35221
],
[
5030,
5030,
4940,
4965,
40603
]
] | no news data |
0 | [
[
826,
826,
812,
817,
226566
],
[
817,
817,
808,
815,
74234
],
[
815,
840,
815,
822,
208382
],
[
819,
822,
797,
807,
309587
],
[
808,
812,
792,
801,
241637
],
[
801,
813,
796,
800,
511948
],
[
800,
809,
800,
808,
93945
],
[
808,
809,
795,
798,
169244
],
[
798,
821,
798,
820,
333013
],
[
820,
833,
814,
826,
267865
]
] | no news data |
0 | [
[
90700,
90900,
81800,
83200,
1592470
],
[
83000,
84200,
81000,
81700,
752625
],
[
83500,
85300,
81700,
82800,
701813
],
[
100700,
102700,
98000,
101700,
1383856
],
[
101000,
106500,
100600,
105700,
1355256
],
[
104500,
105200,
94900,
96100,
1814628
],
[
95900,
98700,
92600,
93800,
885239
],
[
92800,
95800,
91400,
94000,
573032
],
[
94100,
96000,
92000,
94800,
418455
],
[
95600,
98100,
93100,
95000,
624633
]
] | no news data |
0 | [
[
363,
386,
357,
373,
1848842
],
[
373,
375,
360,
368,
902104
],
[
372,
397,
372,
382,
3759552
],
[
374,
396,
373,
388,
2568019
],
[
386,
388,
377,
382,
806647
],
[
383,
387,
370,
372,
592149
],
[
375,
376,
356,
362,
856139
],
[
362,
362,
351,
359,
539996
],
[
362,
362,
351,
352,
860404
],
[
353,
362,
350,
354,
689326
]
] | no news data |
0 | [
[
12500,
12500,
12220,
12320,
59387
],
[
12030,
12180,
12000,
12130,
49404
],
[
12150,
12440,
12070,
12210,
32122
],
[
12220,
12370,
12050,
12130,
30355
],
[
11980,
12140,
11800,
11900,
30700
],
[
11950,
11990,
11440,
11760,
36237
],
[
11900,
12300,
11670,
12000,
35683
],
[
12500,
12500,
11670,
11850,
50237
],
[
12400,
12480,
11870,
11870,
57466
],
[
12300,
12370,
11510,
11980,
65746
]
] | no news data |
0 | [
[
14290,
14330,
14100,
14170,
46380
],
[
14300,
14700,
14170,
14180,
118107
],
[
14600,
14680,
14500,
14590,
98096
],
[
14590,
14810,
14590,
14650,
67394
],
[
14620,
14650,
14270,
14350,
77758
],
[
14400,
14460,
14110,
14240,
43416
],
[
14330,
14330,
14060,
14150,
43711
],
[
14150,
14190,
13880,
13980,
59747
],
[
13990,
14315,
13990,
14280,
51270
],
[
14500,
14630,
14200,
14200,
62070
]
] | no news data |
0 | [
[
3815,
3975,
3785,
3950,
51212
],
[
3980,
4095,
3925,
4020,
62184
],
[
4065,
4090,
3955,
4005,
31339
],
[
3975,
3990,
3860,
3865,
32167
],
[
3845,
3935,
3805,
3900,
25771
],
[
3855,
3965,
3855,
3890,
9926
],
[
3890,
3995,
3835,
3840,
25935
],
[
3810,
3835,
3670,
3670,
50741
],
[
3670,
3790,
3670,
3790,
31936
],
[
3740,
3830,
3730,
3735,
14507
]
] | no news data |
0 | [
[
2850,
2850,
2730,
2775,
65890
],
[
2770,
2770,
2735,
2740,
31919
],
[
2760,
2760,
2720,
2740,
20151
],
[
2720,
2730,
2680,
2700,
39070
],
[
2725,
2740,
2680,
2680,
25010
],
[
2680,
2700,
2655,
2660,
18589
],
[
2670,
2670,
2605,
2620,
18980
],
[
2620,
2620,
2540,
2550,
27139
],
[
2570,
2570,
2420,
2480,
41959
],
[
2490,
2505,
2320,
2380,
113940
]
] | no news data |
0 | [
[
218000,
219000,
216000,
216000,
39238
],
[
219000,
224500,
219000,
222500,
110814
],
[
229000,
234000,
227000,
231000,
125459
],
[
237500,
249000,
233000,
243500,
157436
],
[
244000,
244000,
235500,
239000,
71813
],
[
241500,
242000,
232000,
235000,
70672
],
[
233000,
233000,
226000,
229500,
70900
],
[
228000,
229500,
221500,
226500,
69276
],
[
228500,
232500,
226500,
228000,
55914
],
[
228500,
228500,
211000,
214500,
199528
]
] | 유안타證 "코스맥스, 3분기 영업익 시장기대치 하회 전망": 유안타증권[촬영 안 철 수] 2024.10.3 (서울=연합뉴스) 고은지 기자 = 유안타증권은 30일 "코스맥스는 8월 수출 둔화와 색조 카테고리 약세로 올해 3분기 영업이익이 시장기대치를 하회할 것"이라고 내다봤다. 다만 4분기에는 시즌성 이벤트의 영향으로 성장세가 회복될 것으로 보면서 투자의견 '매수'와 목표주가 28만8천원을 유지했다. 이승은 연구원은 이날 보고서에서 "코스맥스 3분기 매출액은 전년 동기 대비 9% 증가한 5천780억원, 영업이익은 20% 늘어난 520억원으로 추산된다"며 "이는 영업이익 시장기대치 589억원을 밑돈다"고 밝혔다. 이 연구원은 "실적 부진의 핵심 요인은 8월 수출 둔화와 색조 카테고리 약세로 판단된다"며 "관세 이슈로 일부 거래선의 출하가 7월로 선반영된 가운데 8월 수출이 전월 대비 큰 폭 감소하며 월별 매출 공백이 발생한 것으로 보인다"고 설명했다. 이에 "주요 색조 브랜드의 발주가 축소되며 성장률이 예상치를 하회할 것으로 추정된다"면서 "반면 기초 중심 브랜드는 견조한 수요를 유지하며 포트폴리오 내 비중을 확대한 것으로 파악된다"고 말했다. 이 연구원은 "제품 믹스 측면에서는 선케어(자외선 차단 제품) 성수기인 2분기 이후 계절적 매출 둔화가 불가피했고, 마스크팩·겔 시리즈 등 원가율 높은 품목 비중이 유지되며 수익성 개선 폭은 제한될 것"이라면서 "기초 비중이 확대됐으나 전체 믹스(구성) 개선 효과는 제한적"이라고 예상했다. 그러나 "거래선 재고 조정이 마무리되며 4분기에는 블랙프라이데이·아마존 프라임데이 등 주요 시즌성 이벤트를 앞두고 있어 수요 모멘텀(동력)이 강화될 전망"이라며 "특히 기초 브랜드의 견조한 성장과 신규 고객사 확장이 지속돼 4분기에는 매출 증가율 회복과 수익성 개선이 가능할 것"이라고 내다봤다. eun@yna.co.kr |
0 | [
[
1256,
1278,
1229,
1255,
223996
],
[
1270,
1273,
1227,
1244,
213993
],
[
1257,
1289,
1230,
1280,
380934
],
[
1320,
1320,
1219,
1253,
813028
],
[
1260,
1275,
1152,
1195,
964915
],
[
1194,
1244,
1169,
1228,
874938
],
[
1228,
1269,
1155,
1170,
1396180
],
[
1191,
1205,
1105,
1140,
532048
],
[
1140,
1305,
1140,
1271,
1769112
],
[
1340,
1370,
1243,
1255,
1535375
]
] | no news data |
0 | [
[
2210,
2225,
2180,
2180,
28874
],
[
2180,
2200,
2155,
2195,
26256
],
[
2185,
2255,
2180,
2240,
47170
],
[
2205,
2250,
2205,
2220,
15614
],
[
2220,
2220,
2150,
2180,
69695
],
[
2180,
2195,
2155,
2165,
14039
],
[
2165,
2195,
2160,
2160,
15007
],
[
2180,
2180,
2125,
2160,
30165
],
[
2150,
2180,
2140,
2145,
14382
],
[
2145,
2150,
2105,
2140,
30861
]
] | no news data |
0 | [
[
19230,
19340,
19190,
19300,
1486
],
[
19300,
19340,
19160,
19290,
1026
],
[
19270,
19300,
19240,
19280,
1182
],
[
19240,
19270,
19060,
19120,
2230
],
[
19130,
19290,
19070,
19200,
1349
],
[
19200,
19320,
19120,
19210,
654
],
[
19210,
19240,
19130,
19200,
995
],
[
19200,
19200,
18990,
18990,
2759
],
[
19000,
19100,
18960,
19040,
2391
],
[
19090,
19100,
18830,
19020,
1506
]
] | no news data |
0 | [
[
4035,
4035,
3960,
3985,
347396
],
[
3985,
4020,
3985,
4020,
240809
],
[
4020,
4025,
3990,
4005,
362459
],
[
4040,
4040,
3990,
4010,
416998
],
[
4025,
4025,
3900,
3960,
535526
],
[
3960,
4015,
3960,
4005,
494567
],
[
3910,
3970,
3875,
3935,
419459
],
[
3900,
3955,
3870,
3910,
438486
],
[
3870,
3915,
3860,
3890,
320220
],
[
3900,
3905,
3860,
3895,
287588
]
] | no news data |
0 | [
[
5290,
5300,
5210,
5290,
19265
],
[
5280,
5280,
5190,
5270,
21397
],
[
5270,
5370,
5220,
5300,
40094
],
[
5250,
5320,
5250,
5290,
28516
],
[
5290,
5290,
5200,
5270,
24230
],
[
5260,
5260,
5130,
5230,
46321
],
[
5230,
5230,
5150,
5230,
12621
],
[
5230,
5230,
5100,
5160,
26696
],
[
5160,
5200,
5090,
5150,
5761
],
[
5150,
5150,
5070,
5140,
13665
]
] | no news data |
0 | [
[
5910,
5960,
5850,
5960,
6206
],
[
5890,
5970,
5840,
5960,
7516
],
[
5920,
5970,
5900,
5950,
3900
],
[
5930,
5980,
5930,
5950,
3410
],
[
5950,
5950,
5900,
5950,
6689
],
[
5950,
5960,
5860,
5920,
2382
],
[
5890,
5900,
5840,
5890,
4962
],
[
5840,
5890,
5770,
5890,
7105
],
[
5880,
5930,
5790,
5890,
6384
],
[
5900,
5900,
5800,
5890,
5921
]
] | no news data |
0 | [
[
4760,
4830,
4760,
4800,
3805
],
[
4800,
4805,
4790,
4805,
2009
],
[
4820,
4820,
4800,
4815,
1306
],
[
4820,
4820,
4790,
4810,
788
],
[
4810,
4825,
4780,
4815,
1081
],
[
4820,
4825,
4800,
4800,
874
],
[
4805,
4825,
4780,
4805,
1901
],
[
4800,
4825,
4735,
4780,
2497
],
[
4720,
4820,
4720,
4785,
2242
],
[
4785,
4790,
4735,
4785,
2594
]
] | no news data |
0 | [
[
3015,
3015,
2985,
2995,
27447
],
[
2990,
2995,
2970,
2980,
25804
],
[
2985,
3090,
2970,
3045,
105034
],
[
3110,
3145,
3050,
3055,
37795
],
[
3055,
3060,
3000,
3020,
67576
],
[
3060,
3060,
3000,
3025,
26325
],
[
3025,
3055,
3010,
3015,
22281
],
[
3015,
3015,
2920,
2930,
70489
],
[
2980,
2980,
2840,
2960,
29847
],
[
2990,
3005,
2900,
2940,
14884
]
] | no news data |
0 | [
[
26000,
26000,
24700,
24850,
95815
],
[
24900,
25000,
24600,
24750,
49104
],
[
24850,
24900,
24300,
24350,
84444
],
[
23750,
23900,
23300,
23350,
93429
],
[
23250,
23800,
23000,
23050,
109568
],
[
23250,
23250,
22550,
22900,
80357
],
[
22800,
22850,
22250,
22550,
93191
],
[
22350,
22350,
21750,
22100,
82374
],
[
22800,
23400,
22400,
22700,
83514
],
[
23050,
23200,
22700,
22850,
48433
]
] | no news data |
0 | [
[
191500,
191600,
188600,
189900,
136746
],
[
191100,
192000,
187200,
187500,
106179
],
[
188800,
189600,
184000,
185600,
136870
],
[
186000,
189000,
184700,
186000,
103985
],
[
186100,
190500,
181600,
181900,
156184
],
[
183400,
183400,
166200,
167800,
402113
],
[
169400,
169500,
163900,
165500,
184813
],
[
167100,
169500,
161200,
162400,
150479
],
[
164500,
165600,
161200,
162300,
83542
],
[
162200,
169400,
161300,
167000,
165398
]
] | no news data |
0 | [
[
4485,
4525,
4410,
4440,
17519
],
[
4440,
4580,
4435,
4515,
12324
],
[
4580,
4600,
4450,
4505,
16911
],
[
4460,
4640,
4460,
4590,
14138
],
[
4600,
4660,
4500,
4640,
19962
],
[
4645,
4825,
4515,
4735,
31178
],
[
4695,
4735,
4630,
4630,
7817
],
[
4630,
4630,
4220,
4500,
31178
],
[
4500,
4500,
4325,
4435,
12560
],
[
4435,
4435,
4295,
4295,
13265
]
] | no news data |
0 | [
[
503,
504,
500,
503,
71431
],
[
503,
507,
499,
503,
63642
],
[
502,
505,
495,
501,
125457
],
[
499,
501,
496,
496,
164542
],
[
496,
498,
492,
492,
132324
],
[
494,
505,
488,
500,
207733
],
[
500,
500,
493,
496,
59476
],
[
493,
495,
489,
493,
72307
],
[
510,
510,
496,
501,
153714
],
[
503,
503,
490,
493,
171350
]
] | no news data |
0 | [
[
7260,
7330,
7180,
7320,
45338
],
[
7320,
7320,
7200,
7270,
28053
],
[
7270,
7320,
7210,
7230,
24022
],
[
7130,
7160,
7010,
7120,
35810
],
[
7100,
7330,
7090,
7230,
62537
],
[
7330,
7340,
7160,
7280,
52176
],
[
7220,
7300,
7160,
7210,
24022
],
[
7210,
7280,
7080,
7210,
45305
],
[
7230,
7360,
7120,
7250,
24842
],
[
7250,
7300,
7130,
7260,
21905
]
] | no news data |
0 | [
[
4110,
4145,
4070,
4130,
210992
],
[
4145,
4145,
4030,
4070,
147832
],
[
4110,
4115,
4050,
4070,
93885
],
[
3995,
4020,
3900,
3915,
347297
],
[
3915,
3985,
3840,
3840,
214373
],
[
3850,
3850,
3715,
3720,
476811
],
[
3765,
3765,
3660,
3690,
187218
],
[
3690,
3690,
3580,
3620,
225119
],
[
3660,
3680,
3515,
3655,
134051
],
[
3635,
3750,
3610,
3620,
101271
]
] | no news data |
0 | [
[
9120,
9200,
8840,
8900,
182034
],
[
8900,
8900,
8650,
8670,
125915
],
[
8700,
8900,
8700,
8790,
120386
],
[
9360,
9370,
9000,
9010,
233495
],
[
9100,
9120,
8870,
9000,
87531
],
[
9060,
9070,
8820,
8820,
121786
],
[
8840,
8950,
8660,
8750,
128628
],
[
8780,
8850,
8410,
8530,
136515
],
[
8530,
8680,
8360,
8400,
83862
],
[
8430,
8430,
8160,
8290,
68387
]
] | no news data |
0 | [
[
1989,
2010,
1951,
1974,
142870
],
[
1998,
2005,
1949,
1961,
82006
],
[
1961,
1965,
1947,
1948,
64542
],
[
1950,
1953,
1938,
1939,
60151
],
[
1950,
1955,
1934,
1942,
38863
],
[
1940,
1945,
1916,
1916,
53730
],
[
1916,
1929,
1915,
1915,
18904
],
[
1912,
1916,
1890,
1892,
69785
],
[
1893,
1924,
1860,
1876,
91635
],
[
1876,
1890,
1863,
1879,
33729
]
] | no news data |
0 | [
[
1247,
1348,
1239,
1333,
406386
],
[
1367,
1367,
1291,
1309,
120212
],
[
1311,
1347,
1311,
1335,
110654
],
[
1338,
1338,
1233,
1271,
84118
],
[
1271,
1274,
1250,
1255,
98201
],
[
1255,
1280,
1237,
1272,
129586
],
[
1280,
1298,
1263,
1283,
57837
],
[
1290,
1290,
1228,
1230,
125547
],
[
1228,
1248,
1225,
1243,
34787
],
[
1243,
1275,
1238,
1250,
67875
]
] | no news data |
0 | [
[
1424,
1425,
1320,
1335,
586444
],
[
1322,
1343,
1300,
1324,
724363
],
[
1325,
1386,
1315,
1378,
434903
],
[
1311,
1312,
1252,
1288,
443566
],
[
1299,
1299,
1253,
1289,
299086
],
[
1276,
1342,
1259,
1320,
571492
],
[
1321,
1349,
1306,
1311,
469793
],
[
1312,
1380,
1260,
1265,
572071
],
[
1265,
1266,
1222,
1244,
392061
],
[
1251,
1330,
1240,
1315,
1068834
]
] | no news data |
0 | [
[
162700,
164300,
160200,
160400,
180172
],
[
162100,
163200,
160500,
161800,
134127
],
[
161900,
164200,
159200,
160700,
127240
],
[
161500,
161800,
156300,
159100,
128498
],
[
157500,
159400,
157200,
158500,
109432
],
[
159000,
159200,
153000,
154600,
132772
],
[
152600,
154400,
151000,
152000,
133068
],
[
151200,
153900,
148100,
150600,
162813
],
[
152600,
154500,
151600,
153700,
121920
],
[
155200,
156500,
153000,
155400,
154789
]
] | no news data |
0 | [
[
8800,
8810,
8750,
8790,
102116
],
[
8790,
8850,
8500,
8810,
195732
],
[
8760,
8870,
8700,
8790,
142143
],
[
8790,
8830,
8760,
8820,
123496
],
[
8790,
8830,
8720,
8790,
134367
],
[
8780,
8880,
8750,
8790,
112670
],
[
8780,
8790,
8750,
8770,
68631
],
[
8910,
8910,
8680,
8810,
147202
],
[
8840,
8840,
8780,
8810,
101963
],
[
8800,
9080,
8790,
8990,
151963
]
] | no news data |
0 | [
[
2520,
2520,
2385,
2385,
670936
],
[
2385,
2410,
2370,
2385,
258027
],
[
2385,
2410,
2365,
2400,
276182
],
[
2405,
2475,
2385,
2385,
574461
],
[
2385,
2650,
2330,
2380,
2389579
],
[
2335,
2390,
2285,
2310,
645758
],
[
2320,
2330,
2295,
2300,
185948
],
[
2300,
2475,
2265,
2280,
792284
],
[
2275,
2345,
2260,
2280,
398991
],
[
2280,
2320,
2215,
2225,
487508
]
] | no news data |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.