date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-22,20251022093500000,sz.300369,7.7100000000,7.7100000000,7.5900000000,7.6500000000,2437300,18584256.0000,2
2025-10-22,20251022094000000,sz.300369,7.6500000000,7.6600000000,7.5800000000,7.5800000000,1628100,12386770.0000,2
2025-10-22,20251022094500000,sz.300369,7.5800000000,7.6200000000,7.5700000000,7.6000000000,1093100,8297914.0000,2
2025-10-22,20251022095000000,sz.300369,7.5900000000,7.6000000000,7.5700000000,7.5900000000,846800,6421892.0000,2
2025-10-22,20251022095500000,sz.300369,7.5900000000,7.6000000000,7.5600000000,7.5700000000,1161500,8801292.0000,2
2025-10-22,20251022100000000,sz.300369,7.5700000000,7.5800000000,7.5600000000,7.5600000000,693800,5252468.0000,2
2025-10-22,20251022100500000,sz.300369,7.5600000000,7.5600000000,7.5200000000,7.5500000000,1344000,10135704.0000,2
2025-10-22,20251022101000000,sz.300369,7.5500000000,7.5700000000,7.5400000000,7.5600000000,520500,3932160.0000,2
2025-10-22,20251022101500000,sz.300369,7.5600000000,7.5700000000,7.5400000000,7.5600000000,561500,4239584.0000,2
2025-10-22,20251022102000000,sz.300369,7.5500000000,7.5600000000,7.5500000000,7.5600000000,439600,3321080.0000,2
2025-10-22,20251022102500000,sz.300369,7.5500000000,7.5700000000,7.5400000000,7.5600000000,578800,4370656.0000,2
2025-10-22,20251022103000000,sz.300369,7.5600000000,7.5700000000,7.5400000000,7.5600000000,472100,3566984.0000,2
2025-10-22,20251022103500000,sz.300369,7.5600000000,7.5700000000,7.5400000000,7.5500000000,437500,3304680.0000,2
2025-10-22,20251022104000000,sz.300369,7.5500000000,7.5600000000,7.5100000000,7.5100000000,883200,6656488.0000,2
2025-10-22,20251022104500000,sz.300369,7.5100000000,7.5300000000,7.4900000000,7.5100000000,1191300,8940856.0000,2
2025-10-22,20251022105000000,sz.300369,7.5000000000,7.5200000000,7.4900000000,7.5200000000,680200,5105840.0000,2
2025-10-22,20251022105500000,sz.300369,7.5100000000,7.5200000000,7.5000000000,7.5100000000,516400,3876136.0000,2
2025-10-22,20251022110000000,sz.300369,7.5100000000,7.5100000000,7.4800000000,7.4900000000,654600,4905344.0000,2
2025-10-22,20251022110500000,sz.300369,7.5000000000,7.5000000000,7.4900000000,7.4900000000,584300,4376608.0000,2
2025-10-22,20251022111000000,sz.300369,7.4900000000,7.5000000000,7.4800000000,7.4900000000,598300,4478000.0000,2
2025-10-22,20251022111500000,sz.300369,7.5000000000,7.5000000000,7.4800000000,7.4800000000,494000,3699672.0000,2
2025-10-22,20251022112000000,sz.300369,7.4900000000,7.5100000000,7.4900000000,7.4900000000,629400,4720224.0000,2
2025-10-22,20251022112500000,sz.300369,7.4900000000,7.5100000000,7.4900000000,7.5000000000,286900,2149952.0000,2
2025-10-22,20251022113000000,sz.300369,7.5000000000,7.5000000000,7.4800000000,7.4900000000,381500,2857200.0000,2
2025-10-22,20251022130500000,sz.300369,7.4800000000,7.4900000000,7.4700000000,7.4800000000,473600,3542960.0000,2
2025-10-22,20251022131000000,sz.300369,7.4800000000,7.4900000000,7.4800000000,7.4900000000,282700,2115536.0000,2
2025-10-22,20251022131500000,sz.300369,7.4800000000,7.4900000000,7.4800000000,7.4800000000,214300,1603920.0000,2
2025-10-22,20251022132000000,sz.300369,7.4800000000,7.4900000000,7.4700000000,7.4800000000,481000,3597904.0000,2
2025-10-22,20251022132500000,sz.300369,7.4800000000,7.5200000000,7.4800000000,7.5000000000,325400,2440704.0000,2
2025-10-22,20251022133000000,sz.300369,7.5100000000,7.5200000000,7.5000000000,7.5200000000,220800,1658336.0000,2
2025-10-22,20251022133500000,sz.300369,7.5200000000,7.5700000000,7.5100000000,7.5700000000,602300,4540720.0000,2
2025-10-22,20251022134000000,sz.300369,7.5600000000,7.5900000000,7.5500000000,7.5500000000,545700,4132560.0000,2
2025-10-22,20251022134500000,sz.300369,7.5600000000,7.5600000000,7.5300000000,7.5300000000,209200,1578880.0000,2
2025-10-22,20251022135000000,sz.300369,7.5300000000,7.5400000000,7.5300000000,7.5300000000,122100,919936.0000,2
2025-10-22,20251022135500000,sz.300369,7.5300000000,7.5400000000,7.5300000000,7.5300000000,99200,747184.0000,2
2025-10-22,20251022140000000,sz.300369,7.5300000000,7.5400000000,7.5200000000,7.5200000000,410200,3086608.0000,2
2025-10-22,20251022140500000,sz.300369,7.5100000000,7.5200000000,7.5100000000,7.5100000000,285400,2144512.0000,2
2025-10-22,20251022141000000,sz.300369,7.5000000000,7.5100000000,7.4900000000,7.5000000000,440100,3302384.0000,2
2025-10-22,20251022141500000,sz.300369,7.4900000000,7.5100000000,7.4900000000,7.5000000000,211000,1582304.0000,2
2025-10-22,20251022142000000,sz.300369,7.5100000000,7.5100000000,7.4900000000,7.4900000000,343000,2573008.0000,2
2025-10-22,20251022142500000,sz.300369,7.4900000000,7.5100000000,7.4900000000,7.5000000000,367900,2759552.0000,2
2025-10-22,20251022143000000,sz.300369,7.5000000000,7.5200000000,7.5000000000,7.5100000000,193400,1452048.0000,2
2025-10-22,20251022143500000,sz.300369,7.5000000000,7.5200000000,7.4900000000,7.4900000000,438900,3292624.0000,2
2025-10-22,20251022144000000,sz.300369,7.4900000000,7.5000000000,7.4800000000,7.4800000000,379600,2843088.0000,2
2025-10-22,20251022144500000,sz.300369,7.4800000000,7.4900000000,7.4800000000,7.4800000000,373600,2795648.0000,2
2025-10-22,20251022145000000,sz.300369,7.4900000000,7.5000000000,7.4800000000,7.4800000000,761300,5700416.0000,2
2025-10-22,20251022145500000,sz.300369,7.4900000000,7.5000000000,7.4800000000,7.5000000000,960600,7193680.0000,2
2025-10-22,20251022150000000,sz.300369,7.4900000000,7.5100000000,7.4800000000,7.4800000000,934300,6993312.0000,2