date,time,code,open,high,low,close,volume,amount,adjustflag
2025-06-25,20250625093500000,sz.300868,33.7391937600,34.2585656000,33.5993628800,33.6692783200,520500,17653410.0000,2
2025-06-25,20250625094000000,sz.300868,33.6692783200,33.8890125600,33.6692783200,33.8690367200,166300,5621018.0000,2
2025-06-25,20250625094500000,sz.300868,33.8890125600,34.1187347200,33.7791454400,33.8390729600,179100,6084422.0000,2
2025-06-25,20250625095000000,sz.300868,33.8091092000,33.9289642400,33.7691575200,33.7891333600,95100,3221694.0000,2
2025-06-25,20250625095500000,sz.300868,33.7891333600,33.8790246400,33.7591696000,33.7591696000,133300,4510024.0000,2
2025-06-25,20250625100000000,sz.300868,33.7791454400,33.8091092000,33.7491816800,33.7791454400,68300,2308936.0000,2
2025-06-25,20250625100500000,sz.300868,33.7791454400,33.8590488000,33.7791454400,33.8290850400,64300,2177356.0000,2
2025-06-25,20250625101000000,sz.300868,33.7991212800,33.7991212800,33.6692783200,33.7591696000,73900,2495364.0000,2
2025-06-25,20250625101500000,sz.300868,33.7591696000,34.2485776800,33.6892541600,34.1586864000,270500,9218936.0000,2
2025-06-25,20250625102000000,sz.300868,34.1586864000,34.1686743200,33.9589280000,33.9589280000,135200,4613112.0000,2
2025-06-25,20250625102500000,sz.300868,33.9689159200,33.9689159200,33.6992420800,33.7092300000,54100,1833984.0000,2
2025-06-25,20250625103000000,sz.300868,33.7491816800,33.7791454400,33.6692783200,33.7491816800,88900,3001960.0000,2
2025-06-25,20250625103500000,sz.300868,33.7292058400,33.7491816800,33.5893749600,33.5893749600,104200,3515036.0000,2
2025-06-25,20250625104000000,sz.300868,33.5893749600,33.6892541600,33.5394353600,33.5494232800,95700,3218492.0000,2
2025-06-25,20250625104500000,sz.300868,33.5394353600,33.5993628800,33.4994836800,33.5693991200,82000,2753072.0000,2
2025-06-25,20250625105000000,sz.300868,33.6493024800,33.6992420800,33.5594112000,33.5793870400,58300,1962760.0000,2
2025-06-25,20250625105500000,sz.300868,33.5693991200,33.5993628800,33.5594112000,33.5893749600,31000,1042328.0000,2
2025-06-25,20250625110000000,sz.300868,33.5693991200,33.6892541600,33.5394353600,33.6293266400,71900,2417912.0000,2
2025-06-25,20250625110500000,sz.300868,33.6293266400,33.6892541600,33.4695199200,33.4795078400,201000,6746704.0000,2
2025-06-25,20250625111000000,sz.300868,33.4795078400,33.4994836800,33.3596528000,33.3596528000,126900,4243832.0000,2
2025-06-25,20250625111500000,sz.300868,33.3496648800,33.4795078400,33.2997252800,33.3696407200,139500,4657312.0000,2
2025-06-25,20250625112000000,sz.300868,33.3596528000,33.4595320000,33.3296890400,33.4495440800,19100,638848.0000,2
2025-06-25,20250625112500000,sz.300868,33.4495440800,33.5194595200,33.4295682400,33.4695199200,38300,1283232.0000,2
2025-06-25,20250625113000000,sz.300868,33.4595320000,33.6093508000,33.4395561600,33.6093508000,23900,802008.0000,2
2025-06-25,20250625130500000,sz.300868,33.5893749600,33.6093508000,33.3696407200,33.3896165600,63200,2120328.0000,2
2025-06-25,20250625131000000,sz.300868,33.3896165600,33.4695199200,33.3396769600,33.4695199200,36100,1206512.0000,2
2025-06-25,20250625131500000,sz.300868,33.4595320000,33.6393145600,33.4595320000,33.5693991200,32000,1074288.0000,2
2025-06-25,20250625132000000,sz.300868,33.5594112000,33.5693991200,33.4994836800,33.4994836800,28900,970272.0000,2
2025-06-25,20250625132500000,sz.300868,33.4994836800,33.5594112000,33.4894957600,33.5194595200,21200,711488.0000,2
2025-06-25,20250625133000000,sz.300868,33.5394353600,33.5394353600,33.4295682400,33.4395561600,49600,1662704.0000,2
2025-06-25,20250625133500000,sz.300868,33.4395561600,33.5294474400,33.3796286400,33.5294474400,53800,1801272.0000,2
2025-06-25,20250625134000000,sz.300868,33.5294474400,33.8290850400,33.4994836800,33.6892541600,130400,4392248.0000,2
2025-06-25,20250625134500000,sz.300868,33.6692783200,34.1786622400,33.6193387200,34.0687951200,287200,9770080.0000,2
2025-06-25,20250625135000000,sz.300868,33.9589280000,33.9589280000,33.6792662400,33.7691575200,71900,2434792.0000,2
2025-06-25,20250625135500000,sz.300868,33.7691575200,33.8490608800,33.7491816800,33.7791454400,42700,1444832.0000,2
2025-06-25,20250625140000000,sz.300868,33.8190971200,33.8390729600,33.7491816800,33.7591696000,60500,2046544.0000,2
2025-06-25,20250625140500000,sz.300868,33.7491816800,33.8490608800,33.7292058400,33.7292058400,44600,1508152.0000,2
2025-06-25,20250625141000000,sz.300868,33.7292058400,33.7891333600,33.6992420800,33.7391937600,28900,976592.0000,2
2025-06-25,20250625141500000,sz.300868,33.7292058400,33.7491816800,33.6293266400,33.7192179200,124600,4201136.0000,2
2025-06-25,20250625142000000,sz.300868,33.7092300000,33.7192179200,33.5793870400,33.6393145600,91300,3076448.0000,2
2025-06-25,20250625142500000,sz.300868,33.6892541600,33.6992420800,33.6193387200,33.6393145600,145100,4883376.0000,2
2025-06-25,20250625143000000,sz.300868,33.6493024800,33.6493024800,33.5194595200,33.5594112000,106500,3578496.0000,2
2025-06-25,20250625143500000,sz.300868,33.5594112000,33.5594112000,33.4295682400,33.4595320000,120000,4022864.0000,2
2025-06-25,20250625144000000,sz.300868,33.4695199200,33.5793870400,33.4695199200,33.5693991200,68900,2310688.0000,2
2025-06-25,20250625144500000,sz.300868,33.5594112000,33.5693991200,33.5194595200,33.5494232800,55500,1863552.0000,2
2025-06-25,20250625145000000,sz.300868,33.5394353600,33.5793870400,33.5194595200,33.5194595200,100500,3375488.0000,2
2025-06-25,20250625145500000,sz.300868,33.5194595200,33.5693991200,33.5194595200,33.5294474400,128500,4314416.0000,2
2025-06-25,20250625150000000,sz.300868,33.5194595200,33.5294474400,33.4894957600,33.4894957600,219600,7365024.0000,2