date,time,code,open,high,low,close,volume,amount,adjustflag
2025-01-16,20250116093500000,sz.300953,52.2398502000,55.2030134400,52.1937109800,54.8492794200,3199000,332999072.0000,2
2025-01-16,20250116094000000,sz.300953,54.8492794200,55.2645324000,54.2545961400,55.1056084200,1080300,115644640.0000,2
2025-01-16,20250116094500000,sz.300953,55.1056084200,57.4176960000,54.8544060000,56.8435190400,1276000,139955456.0000,2
2025-01-16,20250116095000000,sz.300953,56.8435190400,57.3818099400,54.8595325800,55.2081400200,1021000,112166336.0000,2
2025-01-16,20250116095500000,sz.300953,55.2081400200,56.3923800000,55.1107350000,56.3923800000,1009800,109907328.0000,2
2025-01-16,20250116100000000,sz.300953,56.3923800000,56.3923800000,55.6233930000,55.7771904000,593900,64790912.0000,2
2025-01-16,20250116100500000,sz.300953,55.7771904000,56.8537722000,55.7771904000,56.8537722000,376800,41343040.0000,2
2025-01-16,20250116101000000,sz.300953,56.8537722000,57.7765566000,56.3923800000,56.9563038000,479600,53275008.0000,2
2025-01-16,20250116101500000,sz.300953,56.9563038000,57.8278224000,56.7922532400,57.4176960000,489400,54651712.0000,2
2025-01-16,20250116102000000,sz.300953,57.4176960000,58.4378854200,57.2895315000,57.6740250000,750100,84713600.0000,2
2025-01-16,20250116102500000,sz.300953,57.6740250000,58.0175058600,56.4692787000,57.0024430200,244000,27180416.0000,2
2025-01-16,20250116103000000,sz.300953,57.0024430200,57.9303540000,57.0024430200,57.5663668200,151400,16993536.0000,2
2025-01-16,20250116103500000,sz.300953,57.5663668200,57.8585818800,56.9152911600,56.9306709000,99600,11131136.0000,2
2025-01-16,20250116104000000,sz.300953,56.9306709000,57.0588354000,56.3308610400,56.3872534200,140700,15559296.0000,2
2025-01-16,20250116104500000,sz.300953,56.3872534200,56.6692153200,55.8797220000,56.3923800000,147100,16150016.0000,2
2025-01-16,20250116105000000,sz.300953,56.3923800000,56.5974432000,55.7105448600,56.3359876200,179300,19616760.0000,2
2025-01-16,20250116105500000,sz.300953,56.3359876200,56.5871900400,56.0642788800,56.5666837200,120100,13204232.0000,2
2025-01-16,20250116110000000,sz.300953,56.5666837200,56.8025064000,56.0642788800,56.3052281400,74700,8230400.0000,2
2025-01-16,20250116110500000,sz.300953,56.3052281400,56.5307976600,55.8797220000,56.0899117800,88800,9725440.0000,2
2025-01-16,20250116111000000,sz.300953,56.0899117800,56.2283294400,55.7105448600,55.9361143800,139200,15185664.0000,2
2025-01-16,20250116111500000,sz.300953,55.9361143800,55.9361143800,55.5670006200,55.5823803600,87000,9445754.0000,2
2025-01-16,20250116112000000,sz.300953,55.5823803600,55.5926335200,54.8544060000,54.9210515400,226400,24328326.0000,2
2025-01-16,20250116112500000,sz.300953,54.9210515400,55.3619374200,54.9107983800,55.2491526600,52500,5651456.0000,2
2025-01-16,20250116113000000,sz.300953,55.2952918800,55.3414311000,54.8544060000,55.0799755200,60600,6514048.0000,2
2025-01-16,20250116130500000,sz.300953,54.8544060000,55.3106716200,54.7416212400,54.7826338800,135700,14546048.0000,2
2025-01-16,20250116131000000,sz.300953,54.7826338800,55.1363679000,54.6852288600,54.9876970800,107000,11461248.0000,2
2025-01-16,20250116131500000,sz.300953,54.9876970800,55.5208614000,54.8544060000,55.1107350000,135400,14565120.0000,2
2025-01-16,20250116132000000,sz.300953,55.0287097200,55.6387727400,55.0287097200,55.4285829600,98400,10648312.0000,2
2025-01-16,20250116132500000,sz.300953,55.4285829600,55.4695956000,54.7775073000,55.0851021000,103100,11075463.0000,2
2025-01-16,20250116133000000,sz.300953,55.0851021000,55.2542792400,54.7364946600,54.7467478200,89800,9622529.0000,2
2025-01-16,20250116133500000,sz.300953,54.7467478200,54.8595325800,54.7416212400,54.8390262600,65900,7039872.0000,2
2025-01-16,20250116134000000,sz.300953,54.8390262600,55.3619374200,54.5929504200,54.5980770000,166800,17875320.0000,2
2025-01-16,20250116134500000,sz.300953,54.5980770000,55.0492160400,54.1110519000,54.2597227200,142200,15110536.0000,2
2025-01-16,20250116135000000,sz.300953,54.2597227200,54.4442796000,53.5420015200,53.8752292200,283100,29825920.0000,2
2025-01-16,20250116135500000,sz.300953,53.8752292200,54.0802924200,53.5420015200,54.0802924200,233900,24536704.0000,2
2025-01-16,20250116140000000,sz.300953,54.0802924200,54.6801022800,54.0495329400,54.1366848000,138500,14674048.0000,2
2025-01-16,20250116140500000,sz.300953,54.1366848000,54.5263048800,53.9777608200,54.1828240200,78700,8319488.0000,2
2025-01-16,20250116141000000,sz.300953,54.3673809000,54.5980770000,54.1828240200,54.5621909400,72100,7657344.0000,2
2025-01-16,20250116141500000,sz.300953,54.5621909400,54.7467478200,54.3161151000,54.4852922400,145800,15516288.0000,2
2025-01-16,20250116142000000,sz.300953,54.5006719800,54.6032035800,54.0905455800,54.5724441000,87300,9260800.0000,2
2025-01-16,20250116142500000,sz.300953,54.5724441000,55.0082034000,54.3007353600,54.8236465200,134200,14302080.0000,2
2025-01-16,20250116143000000,sz.300953,54.8236465200,55.5413677200,54.4955454000,54.6903554400,208200,22359168.0000,2
2025-01-16,20250116143500000,sz.300953,54.6903554400,55.1209881600,54.5006719800,54.7211149200,86700,9270016.0000,2
2025-01-16,20250116144000000,sz.300953,54.7211149200,55.2952918800,54.3417480000,54.9313047000,122100,13059456.0000,2
2025-01-16,20250116144500000,sz.300953,54.9313047000,55.4695956000,54.6647225400,54.8544060000,149000,15990400.0000,2
2025-01-16,20250116145000000,sz.300953,54.8544060000,55.3721905800,54.8133933600,55.0030768200,190500,20498688.0000,2
2025-01-16,20250116145500000,sz.300953,55.0030768200,55.0030768200,54.3212416800,54.6032035800,128300,13682432.0000,2
2025-01-16,20250116150000000,sz.300953,54.6032035800,55.1620008000,54.5929504200,54.8133933600,240600,25716352.0000,2