{
  "688802": [
    {
      "date": "2026-06-26",
      "high": 765.99,
      "low": 730.0,
      "close": 730.4
    },
    {
      "date": "2026-06-29",
      "high": 798.98,
      "low": 720.0,
      "close": 793.55
    },
    {
      "date": "2026-06-30",
      "high": 828.0,
      "low": 780.95,
      "close": 819.0
    },
    {
      "date": "2026-07-01",
      "high": 845.98,
      "low": 770.22,
      "close": 780.0
    }
  ],
  "000657": [
    {
      "date": "2026-06-26",
      "high": 109.68,
      "low": 99.0,
      "close": 99.51
    },
    {
      "date": "2026-06-29",
      "high": 109.68,
      "low": 91.68,
      "close": 95.57
    },
    {
      "date": "2026-06-30",
      "high": 101.5,
      "low": 91.68,
      "close": 96.0
    },
    {
      "date": "2026-07-01",
      "high": 101.33,
      "low": 92.52,
      "close": 95.94
    },
    {
      "date": "2026-07-02",
      "high": 101.33,
      "low": 94.41,
      "close": 95.94
    }
  ],
  "000700": [
    {
      "date": "2026-06-26",
      "high": 15.28,
      "low": 13.78,
      "close": 14.13
    },
    {
      "date": "2026-06-29",
      "high": 15.28,
      "low": 13.4,
      "close": 13.86
    },
    {
      "date": "2026-06-30",
      "high": 14.79,
      "low": 13.4,
      "close": 14.58
    },
    {
      "date": "2026-07-01",
      "high": 16.06,
      "low": 13.95,
      "close": 15.34
    }
  ],
  "000711": [
    {
      "date": "2026-06-26",
      "high": 4.7,
      "low": 4.55,
      "close": 4.55
    },
    {
      "date": "2026-06-29",
      "high": 4.7,
      "low": 4.32,
      "close": 4.32
    },
    {
      "date": "2026-06-30",
      "high": 4.47,
      "low": 4.1,
      "close": 4.1
    },
    {
      "date": "2026-07-01",
      "high": 4.77,
      "low": 4.1,
      "close": 4.77
    },
    {
      "date": "2026-07-02",
      "high": 4.77,
      "low": 4.77,
      "close": 4.77
    }
  ],
  "001309": [
    {
      "date": "2026-06-26",
      "high": 980.0,
      "low": 872.31,
      "close": 951.0
    },
    {
      "date": "2026-06-29",
      "high": 980.0,
      "low": 872.31,
      "close": 970.0
    },
    {
      "date": "2026-06-30",
      "high": 978.0,
      "low": 886.66,
      "close": 928.51
    },
    {
      "date": "2026-07-01",
      "high": 976.0,
      "low": 880.0,
      "close": 893.22
    },
    {
      "date": "2026-07-02",
      "high": 976.0,
      "low": 880.0,
      "close": 893.22
    }
  ],
  "002594": [
    {
      "date": "2026-06-26",
      "high": 81.8,
      "low": 78.2,
      "close": 78.2
    },
    {
      "date": "2026-06-29",
      "high": 81.8,
      "low": 77.6,
      "close": 79.64
    },
    {
      "date": "2026-06-30",
      "high": 80.95,
      "low": 77.6,
      "close": 78.93
    },
    {
      "date": "2026-07-01",
      "high": 81.65,
      "low": 78.55,
      "close": 80.66
    },
    {
      "date": "2026-07-02",
      "high": 81.65,
      "low": 78.55,
      "close": 80.66
    }
  ],
  "00700": [
    {
      "date": "2026-06-26",
      "high": 421.2,
      "low": 411.0,
      "close": 411.8
    },
    {
      "date": "2026-06-29",
      "high": 432.0,
      "low": 411.0,
      "close": 422.2
    },
    {
      "date": "2026-06-30",
      "high": 432.0,
      "low": 415.0,
      "close": 420.8
    },
    {
      "date": "2026-07-01",
      "high": 435.6,
      "low": 418.4,
      "close": 429.8
    }
  ],
  "00968": [
    {
      "date": "2026-06-26",
      "high": 2.08,
      "low": 1.97,
      "close": 2.0
    },
    {
      "date": "2026-06-29",
      "high": 2.08,
      "low": 1.97,
      "close": 2.04
    },
    {
      "date": "2026-06-30",
      "high": 2.07,
      "low": 2.0,
      "close": 2.05
    },
    {
      "date": "2026-07-01",
      "high": 2.08,
      "low": 2.01,
      "close": 2.06
    },
    {
      "date": "2026-07-02",
      "high": 2.08,
      "low": 2.01,
      "close": 2.06
    }
  ],
  "00981": [
    {
      "date": "2026-06-26",
      "high": 85.25,
      "low": 79.05,
      "close": 80.0
    },
    {
      "date": "2026-06-29",
      "high": 85.25,
      "low": 79.05,
      "close": 84.15
    },
    {
      "date": "2026-06-30",
      "high": 89.65,
      "low": 79.35,
      "close": 89.45
    },
    {
      "date": "2026-07-01",
      "high": 91.55,
      "low": 84.25,
      "close": 89.4
    }
  ],
  "01070": [
    {
      "date": "2026-06-26",
      "high": 13.0,
      "low": 12.4,
      "close": 12.61
    },
    {
      "date": "2026-06-29",
      "high": 13.0,
      "low": 12.4,
      "close": 12.9
    },
    {
      "date": "2026-06-30",
      "high": 13.22,
      "low": 12.41,
      "close": 12.97
    },
    {
      "date": "2026-07-01",
      "high": 13.22,
      "low": 12.59,
      "close": 12.89
    },
    {
      "date": "2026-07-02",
      "high": 13.22,
      "low": 12.59,
      "close": 12.89
    }
  ],
  "01088": [
    {
      "date": "2026-06-26",
      "high": 41.04,
      "low": 40.0,
      "close": 40.62
    },
    {
      "date": "2026-06-29",
      "high": 41.48,
      "low": 40.0,
      "close": 41.3
    },
    {
      "date": "2026-06-30",
      "high": 41.48,
      "low": 40.18,
      "close": 40.56
    },
    {
      "date": "2026-07-01",
      "high": 41.48,
      "low": 39.74,
      "close": 40.12
    }
  ],
  "01211": [
    {
      "date": "2026-06-26",
      "high": 75.55,
      "low": 72.2,
      "close": 72.65
    },
    {
      "date": "2026-06-29",
      "high": 75.55,
      "low": 72.2,
      "close": 73.35
    },
    {
      "date": "2026-06-30",
      "high": 74.6,
      "low": 71.4,
      "close": 72.15
    },
    {
      "date": "2026-07-01",
      "high": 74.1,
      "low": 71.4,
      "close": 72.45
    }
  ],
  "01478": [
    {
      "date": "2026-06-26",
      "high": 7.17,
      "low": 6.6,
      "close": 6.86
    },
    {
      "date": "2026-06-29",
      "high": 7.17,
      "low": 6.6,
      "close": 6.92
    },
    {
      "date": "2026-06-30",
      "high": 7.16,
      "low": 6.74,
      "close": 6.89
    },
    {
      "date": "2026-07-01",
      "high": 7.16,
      "low": 6.76,
      "close": 6.86
    }
  ],
  "01888": [
    {
      "date": "2026-06-26",
      "high": 103.5,
      "low": 92.3,
      "close": 98.55
    },
    {
      "date": "2026-06-29",
      "high": 103.5,
      "low": 89.05,
      "close": 96.55
    },
    {
      "date": "2026-06-30",
      "high": 102.4,
      "low": 89.05,
      "close": 100.5
    },
    {
      "date": "2026-07-01",
      "high": 102.5,
      "low": 94.5,
      "close": 99.15
    }
  ],
  "02202": [
    {
      "date": "2026-06-26",
      "high": 2.36,
      "low": 2.17,
      "close": 2.2
    },
    {
      "date": "2026-06-29",
      "high": 2.36,
      "low": 2.16,
      "close": 2.22
    },
    {
      "date": "2026-06-30",
      "high": 2.28,
      "low": 2.1,
      "close": 2.12
    },
    {
      "date": "2026-07-01",
      "high": 2.23,
      "low": 2.1,
      "close": 2.12
    }
  ],
  "02318": [
    {
      "date": "2026-06-26",
      "high": 52.2,
      "low": 50.0,
      "close": 50.55
    },
    {
      "date": "2026-06-29",
      "high": 52.45,
      "low": 50.0,
      "close": 52.05
    },
    {
      "date": "2026-06-30",
      "high": 52.6,
      "low": 50.35,
      "close": 51.3
    },
    {
      "date": "2026-07-01",
      "high": 52.6,
      "low": 50.75,
      "close": 51.05
    },
    {
      "date": "2026-07-02",
      "high": 52.6,
      "low": 50.75,
      "close": 51.05
    }
  ],
  "02359": [
    {
      "date": "2026-06-26",
      "high": 150.3,
      "low": 143.4,
      "close": 145.4
    },
    {
      "date": "2026-06-29",
      "high": 154.6,
      "low": 143.4,
      "close": 153.8
    },
    {
      "date": "2026-06-30",
      "high": 158.4,
      "low": 144.4,
      "close": 156.4
    },
    {
      "date": "2026-07-01",
      "high": 158.4,
      "low": 151.7,
      "close": 153.7
    },
    {
      "date": "2026-07-02",
      "high": 158.4,
      "low": 151.7,
      "close": 153.7
    }
  ],
  "02388": [
    {
      "date": "2026-06-26",
      "high": 46.3,
      "low": 44.94,
      "close": 45.56
    },
    {
      "date": "2026-06-29",
      "high": 46.3,
      "low": 43.42,
      "close": 43.66
    },
    {
      "date": "2026-06-30",
      "high": 44.4,
      "low": 42.08,
      "close": 42.12
    },
    {
      "date": "2026-07-01",
      "high": 43.6,
      "low": 41.82,
      "close": 42.38
    },
    {
      "date": "2026-07-02",
      "high": 43.6,
      "low": 41.82,
      "close": 42.38
    }
  ],
  "02628": [
    {
      "date": "2026-06-26",
      "high": 28.56,
      "low": 26.7,
      "close": 26.92
    },
    {
      "date": "2026-06-29",
      "high": 28.56,
      "low": 26.7,
      "close": 27.76
    },
    {
      "date": "2026-06-30",
      "high": 28.28,
      "low": 26.46,
      "close": 26.54
    },
    {
      "date": "2026-07-01",
      "high": 27.18,
      "low": 26.32,
      "close": 26.66
    },
    {
      "date": "2026-07-02",
      "high": 27.18,
      "low": 26.32,
      "close": 26.66
    }
  ],
  "06160": [
    {
      "date": "2026-06-26",
      "high": 170.9,
      "low": 164.7,
      "close": 165.9
    },
    {
      "date": "2026-06-29",
      "high": 177.0,
      "low": 164.7,
      "close": 175.8
    },
    {
      "date": "2026-06-30",
      "high": 177.0,
      "low": 165.5,
      "close": 168.6
    },
    {
      "date": "2026-07-01",
      "high": 176.2,
      "low": 168.0,
      "close": 170.4
    }
  ],
  "06869": [
    {
      "date": "2026-06-26",
      "high": 286.8,
      "low": 242.0,
      "close": 250.6
    },
    {
      "date": "2026-06-29",
      "high": 286.8,
      "low": 227.2,
      "close": 241.2
    },
    {
      "date": "2026-06-30",
      "high": 259.6,
      "low": 227.2,
      "close": 255.8
    },
    {
      "date": "2026-07-01",
      "high": 260.0,
      "low": 245.6,
      "close": 255.4
    }
  ],
  "09868": [
    {
      "date": "2026-06-26",
      "high": 47.9,
      "low": 45.32,
      "close": 45.58
    },
    {
      "date": "2026-06-29",
      "high": 49.14,
      "low": 45.32,
      "close": 47.5
    },
    {
      "date": "2026-06-30",
      "high": 50.2,
      "low": 46.22,
      "close": 49.2
    },
    {
      "date": "2026-07-01",
      "high": 50.95,
      "low": 48.58,
      "close": 50.65
    }
  ],
  "09988": [
    {
      "date": "2026-06-26",
      "high": 92.5,
      "low": 88.65,
      "close": 89.5
    },
    {
      "date": "2026-06-29",
      "high": 95.45,
      "low": 88.65,
      "close": 93.4
    },
    {
      "date": "2026-06-30",
      "high": 95.45,
      "low": 91.15,
      "close": 92.3
    },
    {
      "date": "2026-07-01",
      "high": 93.95,
      "low": 91.3,
      "close": 92.85
    }
  ],
  "300035": [
    {
      "date": "2026-06-26",
      "high": 15.12,
      "low": 14.19,
      "close": 14.19
    },
    {
      "date": "2026-06-29",
      "high": 15.12,
      "low": 13.74,
      "close": 14.19
    },
    {
      "date": "2026-06-30",
      "high": 14.43,
      "low": 13.74,
      "close": 14.37
    },
    {
      "date": "2026-07-01",
      "high": 14.66,
      "low": 14.07,
      "close": 14.44
    }
  ],
  "300124": [
    {
      "date": "2026-06-26",
      "high": 66.75,
      "low": 63.13,
      "close": 63.28
    },
    {
      "date": "2026-06-29",
      "high": 66.75,
      "low": 62.01,
      "close": 65.23
    },
    {
      "date": "2026-06-30",
      "high": 67.18,
      "low": 62.01,
      "close": 65.89
    },
    {
      "date": "2026-07-01",
      "high": 69.38,
      "low": 64.39,
      "close": 68.2
    }
  ],
  "300308": [
    {
      "date": "2026-06-26",
      "high": 1296.94,
      "low": 1235.13,
      "close": 1253.89
    },
    {
      "date": "2026-06-29",
      "high": 1296.94,
      "low": 1169.49,
      "close": 1220.0
    },
    {
      "date": "2026-06-30",
      "high": 1280.0,
      "low": 1169.49,
      "close": 1270.59
    },
    {
      "date": "2026-07-01",
      "high": 1315.57,
      "low": 1208.0,
      "close": 1223.17
    }
  ],
  "300548": [
    {
      "date": "2026-06-26",
      "high": 286.48,
      "low": 262.31,
      "close": 262.65
    },
    {
      "date": "2026-06-29",
      "high": 286.48,
      "low": 243.58,
      "close": 253.19
    },
    {
      "date": "2026-06-30",
      "high": 275.0,
      "low": 243.58,
      "close": 273.48
    },
    {
      "date": "2026-07-01",
      "high": 280.9,
      "low": 248.5,
      "close": 254.0
    }
  ],
  "300750": [
    {
      "date": "2026-06-26",
      "high": 409.81,
      "low": 381.0,
      "close": 381.0
    },
    {
      "date": "2026-06-29",
      "high": 409.81,
      "low": 378.2,
      "close": 392.36
    },
    {
      "date": "2026-06-30",
      "high": 402.36,
      "low": 378.2,
      "close": 391.31
    },
    {
      "date": "2026-07-01",
      "high": 402.36,
      "low": 370.0,
      "close": 383.84
    }
  ],
  "518880": [
    {
      "date": "2026-06-26",
      "high": 8.393,
      "low": 8.293,
      "close": 8.39
    },
    {
      "date": "2026-06-29",
      "high": 8.479,
      "low": 8.293,
      "close": 8.449
    },
    {
      "date": "2026-06-30",
      "high": 8.479,
      "low": 8.224,
      "close": 8.241
    },
    {
      "date": "2026-07-01",
      "high": 8.389,
      "low": 8.224,
      "close": 8.271
    }
  ],
  "600519": [
    {
      "date": "2026-06-26",
      "high": 1199.0,
      "low": 1168.1,
      "close": 1168.63
    },
    {
      "date": "2026-06-29",
      "high": 1215.0,
      "low": 1151.01,
      "close": 1194.96
    },
    {
      "date": "2026-06-30",
      "high": 1215.0,
      "low": 1151.01,
      "close": 1178.0
    },
    {
      "date": "2026-07-01",
      "high": 1196.8,
      "low": 1166.33,
      "close": 1193.01
    },
    {
      "date": "2026-07-02",
      "high": 1196.8,
      "low": 1166.33,
      "close": 1193.01
    }
  ],
  "600563": [
    {
      "date": "2026-06-26",
      "high": 195.5,
      "low": 177.7,
      "close": 188.76
    },
    {
      "date": "2026-06-29",
      "high": 198.8,
      "low": 177.7,
      "close": 189.4
    },
    {
      "date": "2026-06-30",
      "high": 198.8,
      "low": 184.1,
      "close": 188.9
    },
    {
      "date": "2026-07-01",
      "high": 195.68,
      "low": 177.99,
      "close": 182.55
    }
  ],
  "601318": [
    {
      "date": "2026-06-26",
      "high": 49.49,
      "low": 47.2,
      "close": 47.23
    },
    {
      "date": "2026-06-29",
      "high": 49.49,
      "low": 46.9,
      "close": 48.6
    },
    {
      "date": "2026-06-30",
      "high": 48.94,
      "low": 46.9,
      "close": 47.51
    },
    {
      "date": "2026-07-01",
      "high": 50.09,
      "low": 47.19,
      "close": 49.53
    }
  ],
  "601899": [
    {
      "date": "2026-06-26",
      "high": 25.9,
      "low": 24.86,
      "close": 25.1
    },
    {
      "date": "2026-06-29",
      "high": 25.96,
      "low": 24.86,
      "close": 25.79
    },
    {
      "date": "2026-06-30",
      "high": 25.96,
      "low": 24.7,
      "close": 24.95
    },
    {
      "date": "2026-07-01",
      "high": 25.55,
      "low": 24.42,
      "close": 25.11
    }
  ],
  "688411": [
    {
      "date": "2026-06-26",
      "high": 280.5,
      "low": 255.19,
      "close": 258.88
    },
    {
      "date": "2026-06-29",
      "high": 288.49,
      "low": 255.19,
      "close": 286.0
    },
    {
      "date": "2026-06-30",
      "high": 288.49,
      "low": 260.12,
      "close": 282.65
    },
    {
      "date": "2026-07-01",
      "high": 303.39,
      "low": 248.68,
      "close": 262.89
    }
  ],
  "688630": [
    {
      "date": "2026-06-26",
      "high": 554.95,
      "low": 512.5,
      "close": 527.97
    },
    {
      "date": "2026-06-29",
      "high": 558.0,
      "low": 503.66,
      "close": 548.07
    },
    {
      "date": "2026-06-30",
      "high": 558.0,
      "low": 503.66,
      "close": 533.52
    },
    {
      "date": "2026-07-01",
      "high": 577.66,
      "low": 490.11,
      "close": 497.27
    }
  ],
  "688639": [
    {
      "date": "2026-06-26",
      "high": 16.22,
      "low": 14.52,
      "close": 15.4
    },
    {
      "date": "2026-06-29",
      "high": 16.95,
      "low": 14.52,
      "close": 16.63
    },
    {
      "date": "2026-06-30",
      "high": 17.26,
      "low": 15.65,
      "close": 15.93
    },
    {
      "date": "2026-07-01",
      "high": 17.26,
      "low": 15.67,
      "close": 16.37
    }
  ],
  "688795": [
    {
      "date": "2026-06-26",
      "high": 697.99,
      "low": 663.8,
      "close": 672.77
    },
    {
      "date": "2026-06-29",
      "high": 708.2,
      "low": 663.8,
      "close": 703.18
    },
    {
      "date": "2026-06-30",
      "high": 721.0,
      "low": 665.0,
      "close": 713.68
    },
    {
      "date": "2026-07-01",
      "high": 723.95,
      "low": 665.02,
      "close": 673.8
    }
  ],
  "688981": [
    {
      "date": "2026-06-26",
      "high": 156.22,
      "low": 146.5,
      "close": 148.76
    },
    {
      "date": "2026-06-29",
      "high": 156.22,
      "low": 141.0,
      "close": 151.0
    },
    {
      "date": "2026-06-30",
      "high": 159.99,
      "low": 150.0,
      "close": 159.67
    },
    {
      "date": "2026-07-01",
      "high": 166.88,
      "low": 150.0,
      "close": 154.48
    }
  ],
  "002015": [
    {
      "date": "2026-06-29",
      "high": 18.65,
      "low": 17.33,
      "close": 17.62
    }
  ],
  "301308": [
    {
      "date": "2026-07-01",
      "high": 749.88,
      "low": 653.84,
      "close": 667.84
    }
  ]
}