date,time,code,open,high,low,close,volume,amount,adjustflag
2025-10-22,20251022093500000,sz.300434,11.3300000000,12.0300000000,11.2000000000,11.8600000000,16141600,189131952.0000,2
2025-10-22,20251022094000000,sz.300434,11.8300000000,11.9600000000,11.6400000000,11.9400000000,7201400,85096688.0000,2
2025-10-22,20251022094500000,sz.300434,11.9200000000,11.9800000000,11.6100000000,11.6100000000,5735400,68177600.0000,2
2025-10-22,20251022095000000,sz.300434,11.5900000000,11.6000000000,11.4200000000,11.4500000000,4294500,49412000.0000,2
2025-10-22,20251022095500000,sz.300434,11.4400000000,11.4400000000,11.2500000000,11.2500000000,3313500,37500576.0000,2
2025-10-22,20251022100000000,sz.300434,11.2500000000,11.4800000000,11.2500000000,11.4800000000,1445500,16430432.0000,2
2025-10-22,20251022100500000,sz.300434,11.4100000000,11.5700000000,11.4000000000,11.4400000000,1200100,13780032.0000,2
2025-10-22,20251022101000000,sz.300434,11.4400000000,11.5600000000,11.4300000000,11.4700000000,1284100,14766432.0000,2
2025-10-22,20251022101500000,sz.300434,11.4800000000,11.5000000000,11.4000000000,11.4400000000,863800,9884096.0000,2
2025-10-22,20251022102000000,sz.300434,11.4400000000,11.4400000000,11.3500000000,11.3600000000,637200,7257184.0000,2
2025-10-22,20251022102500000,sz.300434,11.3600000000,11.4900000000,11.3600000000,11.4300000000,571700,6530464.0000,2
2025-10-22,20251022103000000,sz.300434,11.4300000000,11.5200000000,11.3900000000,11.4400000000,531300,6090464.0000,2
2025-10-22,20251022103500000,sz.300434,11.4400000000,11.5100000000,11.3800000000,11.5000000000,337900,3868672.0000,2
2025-10-22,20251022104000000,sz.300434,11.4900000000,11.5200000000,11.4500000000,11.4800000000,366500,4211872.0000,2
2025-10-22,20251022104500000,sz.300434,11.4800000000,11.6100000000,11.4800000000,11.6000000000,674100,7777856.0000,2
2025-10-22,20251022105000000,sz.300434,11.6000000000,11.9900000000,11.5600000000,11.9700000000,4972900,58942179.0000,2
2025-10-22,20251022105500000,sz.300434,11.9900000000,12.1600000000,11.8000000000,11.8600000000,5742500,68938045.0000,2
2025-10-22,20251022110000000,sz.300434,11.8800000000,11.9300000000,11.8200000000,11.9000000000,1522300,18077118.0000,2
2025-10-22,20251022110500000,sz.300434,11.9000000000,11.9000000000,11.7100000000,11.7700000000,990800,11691394.0000,2
2025-10-22,20251022111000000,sz.300434,11.7700000000,11.8200000000,11.7600000000,11.8000000000,593500,7002756.0000,2
2025-10-22,20251022111500000,sz.300434,11.7900000000,11.8500000000,11.7400000000,11.8100000000,460100,5431288.0000,2
2025-10-22,20251022112000000,sz.300434,11.8100000000,11.8600000000,11.7800000000,11.8600000000,321500,3800064.0000,2
2025-10-22,20251022112500000,sz.300434,11.8500000000,11.9400000000,11.7700000000,11.9100000000,668000,7909440.0000,2
2025-10-22,20251022113000000,sz.300434,11.9200000000,11.9200000000,11.8400000000,11.8500000000,438300,5202500.0000,2
2025-10-22,20251022130500000,sz.300434,11.8600000000,11.9200000000,11.7800000000,11.9100000000,744200,8831874.0000,2
2025-10-22,20251022131000000,sz.300434,11.9200000000,11.9200000000,11.8100000000,11.8100000000,393600,4678526.0000,2
2025-10-22,20251022131500000,sz.300434,11.8000000000,11.8800000000,11.7900000000,11.7900000000,459700,5442560.0000,2
2025-10-22,20251022132000000,sz.300434,11.8000000000,11.8100000000,11.7900000000,11.8100000000,258100,3044868.0000,2
2025-10-22,20251022132500000,sz.300434,11.8100000000,11.8100000000,11.7500000000,11.7800000000,398500,4691444.0000,2
2025-10-22,20251022133000000,sz.300434,11.7700000000,11.7800000000,11.6500000000,11.6900000000,502100,5874432.0000,2
2025-10-22,20251022133500000,sz.300434,11.6900000000,11.7100000000,11.6500000000,11.6800000000,202400,2363968.0000,2
2025-10-22,20251022134000000,sz.300434,11.6800000000,11.6900000000,11.5000000000,11.5000000000,538500,6251080.0000,2
2025-10-22,20251022134500000,sz.300434,11.5500000000,11.5600000000,11.4900000000,11.5400000000,359300,4139072.0000,2
2025-10-22,20251022135000000,sz.300434,11.5400000000,11.6900000000,11.5400000000,11.6100000000,269300,3126400.0000,2
2025-10-22,20251022135500000,sz.300434,11.6000000000,11.6100000000,11.5600000000,11.6100000000,125800,1458236.0000,2
2025-10-22,20251022140000000,sz.300434,11.6000000000,11.6000000000,11.5600000000,11.5700000000,156800,1815424.0000,2
2025-10-22,20251022140500000,sz.300434,11.5700000000,11.5800000000,11.5400000000,11.5800000000,236000,2728964.0000,2
2025-10-22,20251022141000000,sz.300434,11.5800000000,11.6800000000,11.5800000000,11.5800000000,327000,3797376.0000,2
2025-10-22,20251022141500000,sz.300434,11.5700000000,11.6100000000,11.5500000000,11.6100000000,204200,2364800.0000,2
2025-10-22,20251022142000000,sz.300434,11.6100000000,11.6100000000,11.5500000000,11.5700000000,182800,2114944.0000,2
2025-10-22,20251022142500000,sz.300434,11.5800000000,11.6000000000,11.5400000000,11.5500000000,618600,7151360.0000,2
2025-10-22,20251022143000000,sz.300434,11.5500000000,11.6000000000,11.5500000000,11.5800000000,165400,1915136.0000,2
2025-10-22,20251022143500000,sz.300434,11.5900000000,11.5900000000,11.5600000000,11.5700000000,217800,2520640.0000,2
2025-10-22,20251022144000000,sz.300434,11.5700000000,11.5900000000,11.5600000000,11.5600000000,335100,3878080.0000,2
2025-10-22,20251022144500000,sz.300434,11.5600000000,11.5600000000,11.5100000000,11.5100000000,742300,8558912.0000,2
2025-10-22,20251022145000000,sz.300434,11.5100000000,11.5300000000,11.4400000000,11.5200000000,777200,8928832.0000,2
2025-10-22,20251022145500000,sz.300434,11.5100000000,11.6500000000,11.4900000000,11.6500000000,1307400,15097088.0000,2
2025-10-22,20251022150000000,sz.300434,11.6500000000,11.6800000000,11.6300000000,11.6600000000,1272300,14829312.0000,2