date,time,code,open,high,low,close,volume,amount,adjustflag
2023-05-15,20230515093500000,sz.300410,8.1500000000,8.3600000000,8.1200000000,8.3500000000,1050342,8651600.0000,2
2023-05-15,20230515094000000,sz.300410,8.3600000000,8.3700000000,8.2200000000,8.3200000000,901000,7491446.0000,2
2023-05-15,20230515094500000,sz.300410,8.3200000000,8.3500000000,8.2700000000,8.2800000000,654100,5440068.0000,2
2023-05-15,20230515095000000,sz.300410,8.2700000000,8.3300000000,8.2600000000,8.2900000000,345100,2860644.0000,2
2023-05-15,20230515095500000,sz.300410,8.2800000000,8.3400000000,8.2700000000,8.3100000000,369900,3074362.0000,2
2023-05-15,20230515100000000,sz.300410,8.3100000000,8.3400000000,8.2800000000,8.3200000000,228700,1899599.0000,2
2023-05-15,20230515100500000,sz.300410,8.3300000000,8.3300000000,8.2600000000,8.2600000000,297000,2462314.0000,2
2023-05-15,20230515101000000,sz.300410,8.2600000000,8.2700000000,8.2300000000,8.2300000000,197600,1630865.0000,2
2023-05-15,20230515101500000,sz.300410,8.2300000000,8.2400000000,8.2000000000,8.2200000000,202100,1662194.0000,2
2023-05-15,20230515102000000,sz.300410,8.2100000000,8.2300000000,8.2000000000,8.2300000000,143800,1181760.0000,2
2023-05-15,20230515102500000,sz.300410,8.2200000000,8.2400000000,8.2000000000,8.2300000000,161300,1325694.0000,2
2023-05-15,20230515103000000,sz.300410,8.2300000000,8.2900000000,8.2300000000,8.2500000000,181400,1498592.0000,2
2023-05-15,20230515103500000,sz.300410,8.2500000000,8.2500000000,8.2000000000,8.2100000000,67700,556654.0000,2
2023-05-15,20230515104000000,sz.300410,8.2200000000,8.2300000000,8.2100000000,8.2200000000,67545,555256.0000,2
2023-05-15,20230515104500000,sz.300410,8.2100000000,8.2300000000,8.2100000000,8.2100000000,64600,530667.0000,2
2023-05-15,20230515105000000,sz.300410,8.2300000000,8.2600000000,8.2100000000,8.2300000000,129300,1065923.0000,2
2023-05-15,20230515105500000,sz.300410,8.2300000000,8.2300000000,8.2000000000,8.2100000000,98400,808594.0000,2
2023-05-15,20230515110000000,sz.300410,8.2100000000,8.2100000000,8.1900000000,8.1900000000,97300,797754.0000,2
2023-05-15,20230515110500000,sz.300410,8.1900000000,8.2100000000,8.1800000000,8.2000000000,84800,695116.0000,2
2023-05-15,20230515111000000,sz.300410,8.1900000000,8.2300000000,8.1900000000,8.2300000000,119500,980538.0000,2
2023-05-15,20230515111500000,sz.300410,8.2200000000,8.2200000000,8.1900000000,8.1900000000,125400,1027734.0000,2
2023-05-15,20230515112000000,sz.300410,8.1900000000,8.2100000000,8.1900000000,8.1900000000,72200,591840.0000,2
2023-05-15,20230515112500000,sz.300410,8.1900000000,8.1900000000,8.1600000000,8.1600000000,149200,1219084.0000,2
2023-05-15,20230515113000000,sz.300410,8.1700000000,8.1800000000,8.1500000000,8.1500000000,51900,423657.0000,2
2023-05-15,20230515130500000,sz.300410,8.1600000000,8.1900000000,8.1200000000,8.1700000000,102500,835733.0000,2
2023-05-15,20230515131000000,sz.300410,8.1800000000,8.1900000000,8.1700000000,8.1800000000,17000,139057.0000,2
2023-05-15,20230515131500000,sz.300410,8.1800000000,8.1900000000,8.1600000000,8.1900000000,134500,1099147.0000,2
2023-05-15,20230515132000000,sz.300410,8.2000000000,8.2200000000,8.1900000000,8.1900000000,54700,448671.0000,2
2023-05-15,20230515132500000,sz.300410,8.1900000000,8.2000000000,8.1600000000,8.2000000000,70800,579417.0000,2
2023-05-15,20230515133000000,sz.300410,8.2000000000,8.2200000000,8.1900000000,8.2200000000,141900,1164128.0000,2
2023-05-15,20230515133500000,sz.300410,8.2200000000,8.2200000000,8.2000000000,8.2000000000,72400,594805.0000,2
2023-05-15,20230515134000000,sz.300410,8.2100000000,8.2200000000,8.1900000000,8.2000000000,91900,754134.0000,2
2023-05-15,20230515134500000,sz.300410,8.2200000000,8.2800000000,8.2000000000,8.2800000000,245500,2022563.0000,2
2023-05-15,20230515135000000,sz.300410,8.2800000000,8.2800000000,8.2500000000,8.2500000000,145000,1199336.0000,2
2023-05-15,20230515135500000,sz.300410,8.2500000000,8.2500000000,8.2300000000,8.2400000000,40400,333033.0000,2
2023-05-15,20230515140000000,sz.300410,8.2400000000,8.2600000000,8.2300000000,8.2600000000,116600,961752.0000,2
2023-05-15,20230515140500000,sz.300410,8.2600000000,8.2600000000,8.2300000000,8.2500000000,149500,1232184.0000,2
2023-05-15,20230515141000000,sz.300410,8.2400000000,8.2700000000,8.2400000000,8.2700000000,62800,518844.0000,2
2023-05-15,20230515141500000,sz.300410,8.2700000000,8.2700000000,8.2600000000,8.2600000000,29000,239609.0000,2
2023-05-15,20230515142000000,sz.300410,8.2700000000,8.2800000000,8.2500000000,8.2500000000,71900,594261.0000,2
2023-05-15,20230515142500000,sz.300410,8.2500000000,8.2600000000,8.2500000000,8.2600000000,41800,344896.0000,2
2023-05-15,20230515143000000,sz.300410,8.2500000000,8.2600000000,8.2400000000,8.2400000000,76100,627707.0000,2
2023-05-15,20230515143500000,sz.300410,8.2400000000,8.2600000000,8.2300000000,8.2600000000,277100,2282664.0000,2
2023-05-15,20230515144000000,sz.300410,8.2500000000,8.2700000000,8.2500000000,8.2700000000,34800,287398.0000,2
2023-05-15,20230515144500000,sz.300410,8.2600000000,8.2700000000,8.2500000000,8.2700000000,188500,1556947.0000,2
2023-05-15,20230515145000000,sz.300410,8.2500000000,8.2700000000,8.2500000000,8.2600000000,71572,591219.0000,2
2023-05-15,20230515145500000,sz.300410,8.2700000000,8.2900000000,8.2600000000,8.2900000000,251600,2082701.0000,2
2023-05-15,20230515150000000,sz.300410,8.2800000000,8.2900000000,8.2700000000,8.2900000000,402100,3331531.0000,2