date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-25,20250625093500000,sz.000637,4.3700000000,4.4700000000,4.3400000000,4.3500000000,25750500,112872000.0000,2
2025-06-25,20250625094000000,sz.000637,4.3600000000,4.4100000000,4.3500000000,4.3700000000,4582500,20039512.0000,2
2025-06-25,20250625094500000,sz.000637,4.3600000000,4.4500000000,4.3600000000,4.3900000000,3245600,14261736.0000,2
2025-06-25,20250625095000000,sz.000637,4.3900000000,4.4100000000,4.3600000000,4.3600000000,2913900,12771952.0000,2
2025-06-25,20250625095500000,sz.000637,4.3600000000,4.3600000000,4.3400000000,4.3400000000,4394400,19124960.0000,2
2025-06-25,20250625100000000,sz.000637,4.3500000000,4.3600000000,4.3400000000,4.3500000000,2824700,12295536.0000,2
2025-06-25,20250625100500000,sz.000637,4.3500000000,4.3600000000,4.3400000000,4.3400000000,2628500,11432816.0000,2
2025-06-25,20250625101000000,sz.000637,4.3400000000,4.3600000000,4.3400000000,4.3400000000,6140400,26663040.0000,2
2025-06-25,20250625101500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,566400,2458176.0000,2
2025-06-25,20250625102000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,768600,3335712.0000,2
2025-06-25,20250625102500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,496500,2154816.0000,2
2025-06-25,20250625103000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,231000,1002544.0000,2
2025-06-25,20250625103500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,176300,765136.0000,2
2025-06-25,20250625104000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,184600,801168.0000,2
2025-06-25,20250625104500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,124800,541632.0000,2
2025-06-25,20250625105000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,111600,484336.0000,2
2025-06-25,20250625105500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,112100,486512.0000,2
2025-06-25,20250625110000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,201500,874512.0000,2
2025-06-25,20250625110500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,119600,519072.0000,2
2025-06-25,20250625111000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,99400,431392.0000,2
2025-06-25,20250625111500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,141700,614976.0000,2
2025-06-25,20250625112000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,114800,498240.0000,2
2025-06-25,20250625112500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,103800,450480.0000,2
2025-06-25,20250625113000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,99900,433568.0000,2
2025-06-25,20250625130500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,351200,1524208.0000,2
2025-06-25,20250625131000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,140100,608048.0000,2
2025-06-25,20250625131500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,73800,320288.0000,2
2025-06-25,20250625132000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,95700,415328.0000,2
2025-06-25,20250625132500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,111000,481744.0000,2
2025-06-25,20250625133000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,80900,351104.0000,2
2025-06-25,20250625133500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,79700,345904.0000,2
2025-06-25,20250625134000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,168100,729552.0000,2
2025-06-25,20250625134500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,187500,813744.0000,2
2025-06-25,20250625135000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,82500,358048.0000,2
2025-06-25,20250625135500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,121300,526448.0000,2
2025-06-25,20250625140000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,58300,253024.0000,2
2025-06-25,20250625140500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,131800,572016.0000,2
2025-06-25,20250625141000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,69300,300752.0000,2
2025-06-25,20250625141500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,68600,297728.0000,2
2025-06-25,20250625142000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,112800,489552.0000,2
2025-06-25,20250625142500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,87600,380192.0000,2
2025-06-25,20250625143000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,135900,589792.0000,2
2025-06-25,20250625143500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,114900,498672.0000,2
2025-06-25,20250625144000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,98900,429232.0000,2
2025-06-25,20250625144500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,219300,951760.0000,2
2025-06-25,20250625145000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,226800,984304.0000,2
2025-06-25,20250625145500000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,271000,1176144.0000,2
2025-06-25,20250625150000000,sz.000637,4.3400000000,4.3400000000,4.3400000000,4.3400000000,962300,4176384.0000,2