date,time,code,open,high,low,close,volume,amount,adjustflag
2025-11-25,20251125093500000,sz.300620,125.0159172800,127.3241801600,123.0673836800,123.9067520000,6339800,794674432.0000,2
2025-11-25,20251125094000000,sz.300620,123.9067520000,129.9022400000,123.1872934400,129.8023152000,3577000,457042688.0000,2
2025-11-25,20251125094500000,sz.300620,129.8522776000,132.3803750400,128.6631724800,131.5609916800,2945700,385265152.0000,2
2025-11-25,20251125095000000,sz.300620,132.0905931200,135.5979536000,132.0905931200,133.9392019200,2754500,370163072.0000,2
2025-11-25,20251125095500000,sz.300620,134.1590364800,139.3950960000,134.1590364800,138.7955472000,2250600,309194624.0000,2
2025-11-25,20251125100000000,sz.300620,138.7755622400,138.7955472000,134.8984800000,134.8984800000,1797500,245998336.0000,2
2025-11-25,20251125100500000,sz.300620,134.9084724800,141.9431784000,134.9084724800,141.8732310400,1731400,241094912.0000,2
2025-11-25,20251125101000000,sz.300620,141.7733062400,141.8032836800,138.5757126400,139.3651185600,1124500,157789440.0000,2
2025-11-25,20251125101500000,sz.300620,139.7748102400,140.2944192000,138.5857051200,139.4750358400,686900,95885568.0000,2
2025-11-25,20251125102000000,sz.300620,139.4450584000,143.1722534400,139.3351411200,143.1722534400,1002200,141400064.0000,2
2025-11-25,20251125102500000,sz.300620,143.2122233600,146.7495612800,142.2729302400,143.8917120000,1475100,213376000.0000,2
2025-11-25,20251125103000000,sz.300620,143.9816443200,145.4905088000,141.9431784000,142.7925392000,655900,94312704.0000,2
2025-11-25,20251125103500000,sz.300620,142.7925392000,144.8909600000,142.6926144000,144.8809675200,534000,76622336.0000,2
2025-11-25,20251125104000000,sz.300620,144.8909600000,146.8894560000,143.9017044800,146.8894560000,3082800,451773952.0000,2
2025-11-25,20251125104500000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,378900,55700736.0000,2
2025-11-25,20251125105000000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,247700,36413440.0000,2
2025-11-25,20251125105500000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,228200,33541120.0000,2
2025-11-25,20251125110000000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,600900,88332544.0000,2
2025-11-25,20251125110500000,sz.300620,146.8894560000,146.8894560000,144.3913360000,144.9908848000,1829300,267665408.0000,2
2025-11-25,20251125111000000,sz.300620,144.9509148800,145.8902080000,143.9216894400,144.4712758400,818700,118538240.0000,2
2025-11-25,20251125111500000,sz.300620,144.4712758400,146.8894560000,144.4712758400,146.8894560000,1066500,156151296.0000,2
2025-11-25,20251125112000000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,382400,56221696.0000,2
2025-11-25,20251125112500000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,113000,16611840.0000,2
2025-11-25,20251125113000000,sz.300620,146.8894560000,146.8894560000,146.8894560000,146.8894560000,45900,6747136.0000,2
2025-11-25,20251125130500000,sz.300620,146.8894560000,146.8894560000,144.9009524800,146.0001252800,1818000,266827776.0000,2
2025-11-25,20251125131000000,sz.300620,146.0001252800,146.3298771200,145.2307043200,145.5504636800,387000,56493056.0000,2
2025-11-25,20251125131500000,sz.300620,145.5604561600,145.9901328000,144.9109449600,145.3506140800,477400,69513216.0000,2
2025-11-25,20251125132000000,sz.300620,145.3905840000,146.2599297600,144.9009524800,145.7303283200,365200,53186048.0000,2
2025-11-25,20251125132500000,sz.300620,145.8902080000,146.8894560000,145.5704486400,146.8894560000,397300,58181120.0000,2
2025-11-25,20251125133000000,sz.300620,146.8794635200,146.8794635200,145.8902080000,146.8694710400,520600,76366336.0000,2
2025-11-25,20251125133500000,sz.300620,146.8694710400,146.8894560000,146.0900576000,146.8794635200,754200,110819328.0000,2
2025-11-25,20251125134000000,sz.300620,146.8794635200,146.8894560000,146.8095161600,146.8594785600,188300,27674624.0000,2
2025-11-25,20251125134500000,sz.300620,146.8394936000,146.8494860800,145.0008772800,146.0900576000,357300,52146176.0000,2
2025-11-25,20251125135000000,sz.300620,146.0900576000,146.6096665600,144.9209374400,146.6096665600,250400,36435456.0000,2
2025-11-25,20251125135500000,sz.300620,146.5896816000,146.6696214400,146.0400952000,146.4797643200,159600,23393792.0000,2
2025-11-25,20251125140000000,sz.300620,146.3898320000,146.4897568000,145.2007268800,145.4705238400,168700,24650240.0000,2
2025-11-25,20251125140500000,sz.300620,145.4005764800,145.5804411200,143.7917872000,143.7917872000,454900,65949184.0000,2
2025-11-25,20251125141000000,sz.300620,142.8924640000,143.1622609600,140.7940432000,142.6426520000,987000,140278272.0000,2
2025-11-25,20251125141500000,sz.300620,142.7925392000,142.7925392000,140.0446072000,140.5542236800,509600,71901696.0000,2
2025-11-25,20251125142000000,sz.300620,140.5642161600,143.3920880000,140.1245470400,140.1245470400,385300,54764544.0000,2
2025-11-25,20251125142500000,sz.300620,140.1545244800,143.2621857600,140.1145545600,141.7932912000,308200,43695104.0000,2
2025-11-25,20251125143000000,sz.300620,141.6933664000,142.8924640000,140.8939680000,142.8824715200,236500,33510400.0000,2
2025-11-25,20251125143500000,sz.300620,142.9424264000,143.1922384000,142.1430280000,142.9224414400,211400,30191616.0000,2
2025-11-25,20251125144000000,sz.300620,142.9024564800,144.9708998400,142.9024564800,143.8917120000,340400,49081856.0000,2
2025-11-25,20251125144500000,sz.300620,144.0715766400,144.0715766400,142.3928400000,143.1122985600,313200,44833792.0000,2
2025-11-25,20251125145000000,sz.300620,143.1322835200,144.1914864000,143.1322835200,143.8717270400,336700,48514048.0000,2
2025-11-25,20251125145500000,sz.300620,143.8517420800,146.8894560000,143.5519676800,146.8794635200,690900,100300800.0000,2
2025-11-25,20251125150000000,sz.300620,146.8894560000,146.8894560000,146.7895312000,146.8894560000,924400,135883776.0000,2