date,time,code,open,high,low,close,volume,amount,adjustflag
2025-08-21,20250821093500000,sz.300892,35.9554853100,37.2300081900,35.8260415800,36.1446723000,1543300,56190760.0000,2
2025-08-21,20250821094000000,sz.300892,36.1546295100,36.2840732400,35.8658704200,36.1446723000,718600,25981048.0000,2
2025-08-21,20250821094500000,sz.300892,36.2044155600,37.0906072500,36.0052713600,37.0906072500,493500,18012680.0000,2
2025-08-21,20250821095000000,sz.300892,37.1304360900,37.1503505100,36.6425328000,37.0209067800,893300,33176928.0000,2
2025-08-21,20250821095500000,sz.300892,37.0109495700,37.0109495700,36.6624472200,36.7421049000,328400,12150280.0000,2
2025-08-21,20250821100000000,sz.300892,36.7520621100,37.0507784100,36.6724044300,37.0408212000,294900,10929952.0000,2
2025-08-21,20250821100500000,sz.300892,37.0308639900,37.8672696300,37.0308639900,37.5984249600,768300,29015696.0000,2
2025-08-21,20250821101000000,sz.300892,37.5984249600,38.1659859300,37.3594519200,37.9668417300,551700,20979520.0000,2
2025-08-21,20250821101500000,sz.300892,37.9568845200,38.0365422000,37.3395375000,37.3395375000,308500,11679792.0000,2
2025-08-21,20250821102000000,sz.300892,37.3295802900,37.7776547400,37.2001365600,37.3295802900,197100,7414048.0000,2
2025-08-21,20250821102500000,sz.300892,37.3395375000,37.3395375000,37.1901793500,37.3196230800,166100,6211632.0000,2
2025-08-21,20250821103000000,sz.300892,37.3295802900,37.3395375000,36.6524900100,36.6923188500,256000,9506048.0000,2
2025-08-21,20250821103500000,sz.300892,36.8118053700,37.1503505100,36.6524900100,37.1503505100,159400,5889136.0000,2
2025-08-21,20250821104000000,sz.300892,37.1204788800,37.1503505100,36.6724044300,36.7520621100,167800,6208448.0000,2
2025-08-21,20250821104500000,sz.300892,36.8516342100,36.9910351500,36.8516342100,36.8914630500,95500,3541024.0000,2
2025-08-21,20250821105000000,sz.300892,36.9611635200,36.9910351500,36.8715486300,36.8815058400,79100,2934048.0000,2
2025-08-21,20250821105500000,sz.300892,36.8615914200,36.8815058400,36.6923188500,36.7221904800,84100,3105872.0000,2
2025-08-21,20250821110000000,sz.300892,36.7221904800,36.8615914200,36.7022760600,36.7520621100,40300,1489552.0000,2
2025-08-21,20250821110500000,sz.300892,36.8018481600,37.0308639900,36.7719765300,37.0308639900,45100,1670064.0000,2
2025-08-21,20250821111000000,sz.300892,37.0408212000,37.2698370300,37.0308639900,37.0308639900,100100,3732576.0000,2
2025-08-21,20250821111500000,sz.300892,37.0308639900,37.2001365600,36.8715486300,36.8715486300,54900,2038016.0000,2
2025-08-21,20250821112000000,sz.300892,36.8715486300,37.0408212000,36.8018481600,37.0408212000,69600,2576608.0000,2
2025-08-21,20250821112500000,sz.300892,37.0209067800,37.0408212000,36.9512063100,36.9611635200,44200,1641824.0000,2
2025-08-21,20250821113000000,sz.300892,36.9611635200,37.0408212000,36.9412491000,37.0408212000,46500,1728096.0000,2
2025-08-21,20250821130500000,sz.300892,37.0607356200,37.0806500400,36.6724044300,37.0806500400,102200,3784256.0000,2
2025-08-21,20250821131000000,sz.300892,37.0806500400,37.0806500400,36.7022760600,36.8416770000,45500,1686048.0000,2
2025-08-21,20250821131500000,sz.300892,36.8416770000,36.9312918900,36.6425328000,36.7022760600,75800,2793056.0000,2
2025-08-21,20250821132000000,sz.300892,36.6923188500,36.9213346800,36.6823616400,36.8615914200,38700,1432096.0000,2
2025-08-21,20250821132500000,sz.300892,36.8914630500,36.8914630500,36.8018481600,36.8018481600,25100,929024.0000,2
2025-08-21,20250821133000000,sz.300892,36.8018481600,36.8715486300,36.6923188500,36.7221904800,75400,2781184.0000,2
2025-08-21,20250821133500000,sz.300892,36.7221904800,36.7321476900,36.6425328000,36.6425328000,86100,3170752.0000,2
2025-08-21,20250821134000000,sz.300892,36.6425328000,36.6425328000,36.5130890700,36.5130890700,86900,3191104.0000,2
2025-08-21,20250821134500000,sz.300892,36.5031318600,36.6126611700,36.3139448700,36.5927467500,102200,3740064.0000,2
2025-08-21,20250821135000000,sz.300892,36.6126611700,36.8416770000,36.5628751200,36.5628751200,40500,1492544.0000,2
2025-08-21,20250821135500000,sz.300892,36.5529179100,36.5827895400,36.4035597600,36.5429607000,65800,2413856.0000,2
2025-08-21,20250821140000000,sz.300892,36.5330034900,36.5429607000,36.3438165000,36.3438165000,58100,2125888.0000,2
2025-08-21,20250821140500000,sz.300892,36.3736881300,36.7221904800,36.3537737100,36.5628751200,73400,2690272.0000,2
2025-08-21,20250821141000000,sz.300892,36.6425328000,36.8516342100,36.5529179100,36.8118053700,80900,2984768.0000,2
2025-08-21,20250821141500000,sz.300892,36.8118053700,36.8317197900,36.6524900100,36.6524900100,44900,1657472.0000,2
2025-08-21,20250821142000000,sz.300892,36.6425328000,36.7221904800,36.5429607000,36.6624472200,47300,1739488.0000,2
2025-08-21,20250821142500000,sz.300892,36.6724044300,36.7122332700,36.3836453400,36.3836453400,53300,1955104.0000,2
2025-08-21,20250821143000000,sz.300892,36.3836453400,36.4931746500,36.3736881300,36.4633030200,113400,4148032.0000,2
2025-08-21,20250821143500000,sz.300892,36.5031318600,36.7122332700,36.4334313900,36.4334313900,57400,2107072.0000,2
2025-08-21,20250821144000000,sz.300892,36.4334313900,37.3196230800,36.3537737100,37.3196230800,253800,9351168.0000,2
2025-08-21,20250821144500000,sz.300892,37.3295802900,38.0066705700,37.1901793500,37.2001365600,680500,25720576.0000,2
2025-08-21,20250821145000000,sz.300892,37.2001365600,37.2598798200,37.0209067800,37.0607356200,169200,6306848.0000,2
2025-08-21,20250821145500000,sz.300892,37.0706928300,37.1204788800,36.8914630500,36.9312918900,220900,8221152.0000,2
2025-08-21,20250821150000000,sz.300892,36.9312918900,36.9412491000,36.8715486300,36.8715486300,270300,10012448.0000,2