| priced | pricet | meigara | meigara_name | high | low | open | close | volume | aclose | atdiff | atratio | vratio |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2025-07-15 | 15:30 | 330A etc rela | TalentX | 1268 | 1195 | 1268 | 1195 | 120800 | -62 | -4.932 | -8.485 | |
| 2025-07-14 | 15:30 | 330A etc rela | TalentX | 1315 | 1254 | 1283 | 1257 | 132000 | -15 | -1.179 | 60.976 | |
| 2025-07-11 | 15:30 | 330A etc rela | TalentX | 1275 | 1246 | 1256 | 1272 | 82000 | 35 | 2.829 | 7.33 | |
| 2025-07-10 | 15:30 | 330A etc rela | TalentX | 1257 | 1228 | 1250 | 1237 | 76400 | -23 | -1.825 | -46.944 | |
| 2025-07-09 | 15:30 | 330A etc rela | TalentX | 1261 | 1195 | 1219 | 1260 | 144000 | 53 | 4.391 | 63.823 | |
| 2025-07-08 | 15:30 | 330A etc rela | TalentX | 1221 | 1182 | 1190 | 1207 | 87900 | 16 | 1.343 | -21.867 | |
| 2025-07-07 | 15:30 | 330A etc rela | TalentX | 1208 | 1160 | 1173 | 1191 | 112500 | 3 | 0.253 | -43.609 | |
| 2025-07-04 | 15:30 | 330A etc rela | TalentX | 1228 | 1180 | 1211 | 1188 | 199500 | -30 | -2.463 | 12.142 | |
| 2025-07-03 | 15:30 | 330A etc rela | TalentX | 1249 | 1201 | 1230 | 1218 | 177900 | -26 | -2.09 | -58.161 | |
| 2025-07-02 | 15:30 | 330A etc rela | TalentX | 1420 | 1231 | 1340 | 1244 | 425200 | -112 | -8.26 | 25.724 | |
| 2025-07-01 | 15:30 | 330A etc rela | TalentX | 1380 | 1292 | 1298 | 1356 | 338200 | 66 | 5.116 | 63.461 | |
| 2025-06-30 | 15:30 | 330A etc rela | TalentX | 1318 | 1230 | 1245 | 1290 | 206900 | 74 | 6.086 | -1.71 | |
| 2025-06-27 | 15:30 | 330A etc rela | TalentX | 1273 | 1203 | 1211 | 1216 | 210500 | -1 | -0.082 | 24.704 | |
| 2025-06-26 | 15:30 | 330A etc rela | TalentX | 1270 | 1217 | 1253 | 1217 | 168800 | -36 | -2.873 | -22.533 | |
| 2025-06-25 | 15:30 | 330A etc rela | TalentX | 1300 | 1236 | 1250 | 1253 | 217900 | 17 | 1.375 | 68.263 | |
| 2025-06-24 | 15:30 | 330A etc rela | TalentX | 1275 | 1231 | 1247 | 1236 | 129500 | 14 | 1.146 | -36.86 | |
| 2025-06-23 | 15:30 | 330A etc rela | TalentX | 1239 | 1194 | 1230 | 1222 | 205100 | -35 | -2.784 | -16.354 | |
| 2025-06-20 | 15:30 | 330A etc rela | TalentX | 1342 | 1252 | 1330 | 1257 | 245200 | -13 | -1.024 | 43.812 | |
| 2025-06-19 | 15:30 | 330A etc rela | TalentX | 1314 | 1264 | 1287 | 1270 | 170500 | 13 | 1.034 | -6.422 | |
| 2025-06-18 | 15:30 | 330A etc rela | TalentX | 1289 | 1241 | 1287 | 1257 | 182200 | -41 | -3.159 | -24.336 | |
| 2025-06-17 | 15:30 | 330A etc rela | TalentX | 1318 | 1263 | 1267 | 1298 | 240800 | 18 | 1.406 | -32.207 | |
| 2025-06-16 | 15:30 | 330A etc rela | TalentX | 1314 | 1251 | 1314 | 1280 | 355200 | -46 | -3.469 | -19.982 | |
| 2025-06-13 | 15:30 | 330A etc rela | TalentX | 1396 | 1301 | 1393 | 1326 | 443900 | -57 | -4.121 | 115.905 | |
| 2025-06-12 | 15:30 | 330A etc rela | TalentX | 1408 | 1383 | 1400 | 1383 | 205600 | -7 | -0.504 | -63.879 | |
| 2025-06-11 | 15:30 | 330A etc rela | TalentX | 1502 | 1382 | 1498 | 1390 | 569200 | -80 | -5.442 | 60.022 | |
| 2025-06-10 | 15:30 | 330A etc rela | TalentX | 1527 | 1461 | 1520 | 1470 | 355700 | -30 | -2 | -9.168 | |
| 2025-06-09 | 15:30 | 330A etc rela | TalentX | 1519 | 1414 | 1425 | 1500 | 391600 | 91 | 6.458 | 44.876 | |
| 2025-06-06 | 15:30 | 330A etc rela | TalentX | 1459 | 1381 | 1421 | 1409 | 270300 | 12 | 0.859 | 22.197 | |
| 2025-06-05 | 15:30 | 330A etc rela | TalentX | 1430 | 1380 | 1419 | 1397 | 221200 | -24 | -1.689 | -0.674 | |
| 2025-06-04 | 15:30 | 330A etc rela | TalentX | 1467 | 1408 | 1445 | 1421 | 222700 | -34 | -2.337 | -40.439 | |
| 2025-06-03 | 15:30 | 330A etc rela | TalentX | 1515 | 1419 | 1503 | 1455 | 373900 | -32 | -2.152 | -44.542 | |
| 2025-06-02 | 15:30 | 330A etc rela | TalentX | 1502 | 1313 | 1376 | 1487 | 674200 | 85 | 6.063 | -33.733 | |
| 2025-05-30 | 15:30 | 330A etc rela | TalentX | 1615 | 1401 | 1528 | 1402 | 1017400 | -126 | -8.246 | 182.376 | |
| 2025-05-29 | 15:30 | 330A etc rela | TalentX | 1563 | 1505 | 1510 | 1528 | 360300 | 9 | 0.592 | -39.415 | |
| 2025-05-28 | 15:30 | 330A etc rela | TalentX | 1619 | 1518 | 1570 | 1519 | 594700 | -11 | -0.719 | -11.026 | |
| 2025-05-27 | 15:30 | 330A etc rela | TalentX | 1622 | 1501 | 1582 | 1530 | 668400 | -70 | -4.375 | -3.116 | |
| 2025-05-26 | 15:30 | 330A etc rela | TalentX | 1625 | 1504 | 1602 | 1600 | 689900 | -1 | -0.062 | -42.025 | |
| 2025-05-23 | 15:30 | 330A etc rela | TalentX | 1930 | 1537 | 1920 | 1601 | 1190000 | -314 | -16.397 | 80.714 | |
| 2025-05-22 | 15:30 | 330A etc rela | TalentX | 1945 | 1852 | 1937 | 1915 | 658500 | -23 | -1.187 | -49.602 | |
| 2025-05-21 | 15:30 | 330A etc rela | TalentX | 1980 | 1831 | 1888 | 1938 | 1306600 | 90 | 4.87 | 19.993 | |
| 2025-05-20 | 15:30 | 330A etc rela | TalentX | 1877 | 1665 | 1667 | 1848 | 1088900 | 175 | 10.46 | 17.974 | |
| 2025-05-19 | 15:30 | 330A etc rela | TalentX | 1747 | 1637 | 1691 | 1673 | 923000 | -98 | -5.534 | -53.618 | |
| 2025-05-16 | 15:30 | 330A etc rela | TalentX | 1800 | 1590 | 1600 | 1771 | 1990000 | 179 | 11.244 | 12.429 | |
| 2025-05-15 | 15:30 | 330A etc rela | TalentX | 1608 | 1260 | 1271 | 1592 | 1770000 | 59 | 3.849 | 140.98 | |
| 2025-05-14 | 15:30 | 330A etc rela | TalentX | 1569 | 1436 | 1450 | 1533 | 734500 | 92 | 6.384 | 36.246 | |
| 2025-05-13 | 15:30 | 330A etc rela | TalentX | 1490 | 1358 | 1380 | 1441 | 539100 | 40 | 2.855 | -16.028 | |
| 2025-05-12 | 15:30 | 330A etc rela | TalentX | 1435 | 1342 | 1367 | 1401 | 642000 | 21 | 1.522 | -24.604 | |
| 2025-05-09 | 15:30 | 330A etc rela | TalentX | 1408 | 1296 | 1300 | 1380 | 851500 | 129 | 10.312 | 4.248 | |
| 2025-05-08 | 15:30 | 330A etc rela | TalentX | 1342 | 1233 | 1315 | 1251 | 816800 | 25 | 2.039 | 236.686 | |
| 2025-05-07 | 15:30 | 330A etc rela | TalentX | 1269 | 1223 | 1239 | 1226 | 242600 | 38 | 3.199 | -15.145 | |
| 2025-05-02 | 15:30 | 330A etc rela | TalentX | 1230 | 1147 | 1183 | 1188 | 285900 | -13 | -1.082 | 26.058 | |
| 2025-05-01 | 14:59 | 330A etc rela | TalentX | 1263 | 1185 | 1245 | 1201 | 226800 | -48 | -3.843 | -0.526 | |
| 2025-04-30 | 15:30 | 330A etc rela | TalentX | 1296 | 1232 | 1263 | 1249 | 228000 | -28 | -2.193 | -28.212 | |
| 2025-04-28 | 10:12 | 330A etc rela | TalentX | 1318 | 1263 | 1286 | 1277 | 317600 | -28 | -2.146 | -43.194 | |
| 2025-04-25 | 09:03 | 330A etc rela | TalentX | 1370 | 1281 | 1363 | 1305 | 559100 | -45 | -3.333 | -41.99 | |
| 2025-04-24 | 15:30 | 330A etc rela | TalentX | 1373 | 1217 | 1238 | 1350 | 963800 | 115 | 9.312 | 29.161 | |
| 2025-04-23 | 15:30 | 330A etc rela | TalentX | 1408 | 1235 | 1355 | 1235 | 746200 | -106 | -7.905 | -53.354 | |
| 2025-04-22 | 15:30 | 330A etc rela | TalentX | 1477 | 1279 | 1350 | 1341 | 1599700 | -20 | -1.47 | -5.062 | |
| 2025-04-21 | 15:30 | 330A etc rela | TalentX | 1421 | 1270 | 1270 | 1361 | 1685000 | 132 | 10.74 | 104.938 | |
| 2025-04-18 | 15:30 | 330A etc rela | TalentX | 1269 | 1165 | 1221 | 1229 | 822200 | -9 | -0.727 | -40.772 | |
| 2025-04-17 | 15:30 | 330A etc rela | TalentX | 1335 | 1195 | 1251 | 1238 | 1388200 | 11 | 0.896 | 14.661 | |
| 2025-04-16 | 15:30 | 330A etc rela | TalentX | 1285 | 1128 | 1140 | 1227 | 1210700 | 92 | 8.106 | 291.179 | |
| 2025-04-15 | 15:30 | 330A etc rela | TalentX | 1153 | 1055 | 1060 | 1135 | 309500 | 79 | 7.481 | 190.883 | |
| 2025-04-14 | 15:30 | 330A etc rela | TalentX | 1086 | 1053 | 1075 | 1056 | 106400 | -4 | -0.377 | -53.415 | |
| 2025-04-11 | 15:30 | 330A etc rela | TalentX | 1098 | 1020 | 1035 | 1060 | 228400 | 20 | 1.923 | -39.077 | |
| 2025-04-10 | 15:30 | 330A etc rela | TalentX | 1127 | 1029 | 1099 | 1040 | 374900 | 1 | 0.096 | 58.453 | |
| 2025-04-09 | 15:30 | 330A etc rela | TalentX | 1050 | 980 | 1025 | 1039 | 236600 | 9 | 0.874 | -15.741 | |
| 2025-04-08 | 15:30 | 330A etc rela | TalentX | 1094 | 1000 | 1059 | 1030 | 280800 | 33 | 3.31 | -14.547 | |
| 2025-04-07 | 15:30 | 330A etc rela | TalentX | 1059 | 931 | 931 | 997 | 328600 | -54 | -5.138 | -14.649 | |
| 2025-04-04 | 15:30 | 330A etc rela | TalentX | 1057 | 980 | 989 | 1051 | 385000 | 32 | 3.14 | 17.953 | |
| 2025-04-03 | 15:30 | 330A etc rela | TalentX | 1030 | 897 | 920 | 1019 | 326400 | 54 | 5.596 | 25.394 | |
| 2025-04-02 | 15:30 | 330A etc rela | TalentX | 1003 | 937 | 993 | 965 | 260300 | -34 | -3.403 | 23.893 | |
| 2025-04-01 | 15:30 | 330A etc rela | TalentX | 1050 | 987 | 1050 | 999 | 210100 | -21 | -2.059 | -45.329 | |
| 2025-03-31 | 15:30 | 330A etc rela | TalentX | 1060 | 938 | 962 | 1020 | 384300 | 13 | 1.291 | 2.045 | |
| 2025-03-28 | 15:30 | 330A etc rela | TalentX | 1047 | 1000 | 1031 | 1007 | 376600 | -35 | -3.359 | -46.169 | |
| 2025-03-27 | 15:30 | 330A etc rela | TalentX | 1134 | 1035 | 1065 | 1042 | 699600 | -21 | -1.976 | -25.168 | |
| 2025-03-26 | 15:30 | 330A etc rela | TalentX | 1129 | 1021 | 1087 | 1063 | 934900 | -7 | -0.654 | -63.949 | |
| 2025-03-25 | 15:30 | 330A etc rela | TalentX | 1235 | 1070 | 1211 | 1070 | 2593300 | -111 | -9.399 | -20.11 | |
| 2025-03-24 | 15:30 | 330A etc rela | TalentX | 1181 | 1059 | 1101 | 1181 | 3246100 | 170 | 16.815 | 31.246 | |
| 2025-03-21 | 15:30 | 330A etc rela | TalentX | 1099 | 909 | 920 | 1011 | 2473300 | 61 | 6.421 | 77.107 | |
| 2025-03-19 | 15:30 | 330A etc rela | TalentX | 956 | 894 | 915 | 950 | 1396500 | -40 | -4.04 | -72.418 | |
| 2025-03-18 | 15:30 | 330A etc rela | TalentX | 1069 | 968 | 1026 | 990 | 5063100 | 0 | 0 |