{
  "688772": [
    {
      "date": "2026-07-15",
      "high": 15.94,
      "low": 15.1,
      "close": 15.4,
      "volume": 25649705.0,
      "amount": 39697.0
    },
    {
      "date": "2026-07-16",
      "high": 16.24,
      "low": 15.1,
      "close": 15.59,
      "volume": 32009925.0,
      "amount": 50554.0
    },
    {
      "date": "2026-07-17",
      "high": 16.24,
      "low": 14.1,
      "close": 14.21,
      "volume": 37396292.0,
      "amount": 55424.0
    },
    {
      "date": "2026-07-19",
      "high": 15.75,
      "low": 14.1,
      "close": 14.21,
      "volume": 37396292.0,
      "amount": 55424.0
    },
    {
      "date": "2026-07-20",
      "high": 15.75,
      "low": 14.1,
      "close": 14.21,
      "volume": 37396292.0,
      "amount": 55424.0
    }
  ],
  "688775": [
    {
      "date": "2026-07-15",
      "high": 133.4,
      "low": 126.86,
      "close": 130.33,
      "volume": 2801575.0,
      "amount": 36613.0
    },
    {
      "date": "2026-07-16",
      "high": 149.6,
      "low": 126.86,
      "close": 147.3,
      "volume": 8061165.0,
      "amount": 115238.0
    },
    {
      "date": "2026-07-17",
      "high": 149.6,
      "low": 128.99,
      "close": 138.34,
      "volume": 6157193.0,
      "amount": 86656.0
    },
    {
      "date": "2026-07-19",
      "high": 149.0,
      "low": 135.76,
      "close": 138.34,
      "volume": 6157193.0,
      "amount": 86656.0
    },
    {
      "date": "2026-07-20",
      "high": 149.0,
      "low": 135.76,
      "close": 138.34,
      "volume": 6157193.0,
      "amount": 86656.0
    }
  ],
  "688475": [
    {
      "date": "2026-07-15",
      "high": 27.57,
      "low": 26.35,
      "close": 27.31,
      "volume": 6126416.0,
      "amount": 16688.0
    },
    {
      "date": "2026-07-16",
      "high": 28.0,
      "low": 26.35,
      "close": 27.15,
      "volume": 5897212.0,
      "amount": 16260.0
    },
    {
      "date": "2026-07-17",
      "high": 28.0,
      "low": 26.4,
      "close": 26.64,
      "volume": 5999240.0,
      "amount": 16223.0
    },
    {
      "date": "2026-07-19",
      "high": 27.74,
      "low": 26.4,
      "close": 26.64,
      "volume": 5999240.0,
      "amount": 16223.0
    },
    {
      "date": "2026-07-20",
      "high": 27.74,
      "low": 26.4,
      "close": 26.64,
      "volume": 5999240.0,
      "amount": 16223.0
    }
  ],
  "688778": [
    {
      "date": "2026-07-15",
      "high": 48.36,
      "low": 46.4,
      "close": 46.79,
      "volume": 8820199.0,
      "amount": 41519.0
    },
    {
      "date": "2026-07-16",
      "high": 48.36,
      "low": 45.81,
      "close": 46.28,
      "volume": 8566628.0,
      "amount": 40052.0
    },
    {
      "date": "2026-07-17",
      "high": 47.6,
      "low": 44.09,
      "close": 44.14,
      "volume": 7684619.0,
      "amount": 34599.0
    },
    {
      "date": "2026-07-19",
      "high": 46.45,
      "low": 44.09,
      "close": 44.14,
      "volume": 7684619.0,
      "amount": 34599.0
    },
    {
      "date": "2026-07-20",
      "high": 46.45,
      "low": 44.09,
      "close": 44.14,
      "volume": 7684619.0,
      "amount": 34599.0
    }
  ],
  "688501": [
    {
      "date": "2026-07-15",
      "high": 17.99,
      "low": 17.26,
      "close": 17.7,
      "volume": 1264045.0,
      "amount": 2237.0
    },
    {
      "date": "2026-07-16",
      "high": 17.99,
      "low": 17.15,
      "close": 17.61,
      "volume": 1388168.0,
      "amount": 2440.0
    },
    {
      "date": "2026-07-17",
      "high": 17.8,
      "low": 16.64,
      "close": 16.79,
      "volume": 1904231.0,
      "amount": 3272.0
    },
    {
      "date": "2026-07-19",
      "high": 17.8,
      "low": 16.64,
      "close": 16.79,
      "volume": 1904231.0,
      "amount": 3272.0
    },
    {
      "date": "2026-07-20",
      "high": 17.8,
      "low": 16.64,
      "close": 16.79,
      "volume": 1904231.0,
      "amount": 3272.0
    }
  ],
  "688510": [
    {
      "date": "2026-07-15",
      "high": 23.27,
      "low": 21.69,
      "close": 22.3,
      "volume": 6687750.0,
      "amount": 15095.0
    },
    {
      "date": "2026-07-16",
      "high": 23.5,
      "low": 21.69,
      "close": 22.21,
      "volume": 4866983.0,
      "amount": 11018.0
    },
    {
      "date": "2026-07-17",
      "high": 23.5,
      "low": 20.63,
      "close": 21.0,
      "volume": 5596808.0,
      "amount": 12011.0
    },
    {
      "date": "2026-07-19",
      "high": 22.46,
      "low": 20.63,
      "close": 21.0,
      "volume": 5596808.0,
      "amount": 12011.0
    },
    {
      "date": "2026-07-20",
      "high": 22.46,
      "low": 20.63,
      "close": 21.0,
      "volume": 5596808.0,
      "amount": 12011.0
    }
  ],
  "688513": [
    {
      "date": "2026-07-15",
      "high": 65.0,
      "low": 57.02,
      "close": 60.09,
      "volume": 6013480.0,
      "amount": 36538.0
    },
    {
      "date": "2026-07-16",
      "high": 65.0,
      "low": 57.02,
      "close": 58.58,
      "volume": 3762256.0,
      "amount": 22314.0
    },
    {
      "date": "2026-07-17",
      "high": 61.5,
      "low": 54.5,
      "close": 54.63,
      "volume": 4293163.0,
      "amount": 24190.0
    },
    {
      "date": "2026-07-19",
      "high": 59.9,
      "low": 54.5,
      "close": 54.63,
      "volume": 4293163.0,
      "amount": 24190.0
    },
    {
      "date": "2026-07-20",
      "high": 59.9,
      "low": 54.5,
      "close": 54.63,
      "volume": 4293163.0,
      "amount": 24190.0
    }
  ],
  "688518": [
    {
      "date": "2026-07-15",
      "high": 21.71,
      "low": 20.59,
      "close": 20.76,
      "volume": 15732206.0,
      "amount": 33155.0
    },
    {
      "date": "2026-07-16",
      "high": 21.71,
      "low": 19.29,
      "close": 19.48,
      "volume": 17313602.0,
      "amount": 34625.0
    },
    {
      "date": "2026-07-17",
      "high": 20.73,
      "low": 18.31,
      "close": 18.46,
      "volume": 18674329.0,
      "amount": 35390.0
    },
    {
      "date": "2026-07-19",
      "high": 19.78,
      "low": 18.31,
      "close": 18.46,
      "volume": 18674329.0,
      "amount": 35390.0
    },
    {
      "date": "2026-07-20",
      "high": 19.78,
      "low": 18.31,
      "close": 18.46,
      "volume": 18674329.0,
      "amount": 35390.0
    }
  ],
  "00700": [
    {
      "date": "2026-07-15",
      "high": 476.4,
      "low": 455.4,
      "close": 474.0,
      "volume": 33780856.0,
      "amount": 15912582703.396
    },
    {
      "date": "2026-07-16",
      "high": 494.8,
      "low": 455.4,
      "close": 484.0,
      "volume": 35638380.0,
      "amount": 17315931741.46
    },
    {
      "date": "2026-07-17",
      "high": 494.8,
      "low": 458.0,
      "close": 461.6,
      "volume": 36237657.0,
      "amount": 16928705332.905
    },
    {
      "date": "2026-07-19",
      "high": 488.8,
      "low": 458.0,
      "close": 461.6,
      "volume": 36237657.0,
      "amount": 16928705332.905
    },
    {
      "date": "2026-07-20",
      "high": 488.8,
      "low": 458.0,
      "close": 461.6,
      "volume": 36237657.0,
      "amount": 16928705332.905
    }
  ],
  "688533": [
    {
      "date": "2026-07-15",
      "high": 21.43,
      "low": 20.88,
      "close": 21.28,
      "volume": 647207.0,
      "amount": 1375.0
    },
    {
      "date": "2026-07-16",
      "high": 21.91,
      "low": 20.88,
      "close": 21.55,
      "volume": 986707.0,
      "amount": 2131.0
    },
    {
      "date": "2026-07-17",
      "high": 21.91,
      "low": 20.4,
      "close": 20.59,
      "volume": 1359591.0,
      "amount": 2855.0
    },
    {
      "date": "2026-07-19",
      "high": 21.74,
      "low": 20.4,
      "close": 20.59,
      "volume": 1359591.0,
      "amount": 2855.0
    },
    {
      "date": "2026-07-20",
      "high": 21.74,
      "low": 20.4,
      "close": 20.59,
      "volume": 1359591.0,
      "amount": 2855.0
    }
  ],
  "01088": [
    {
      "date": "2026-07-15",
      "high": 42.92,
      "low": 41.62,
      "close": 42.92,
      "volume": 12035425.0,
      "amount": 513542990.88
    },
    {
      "date": "2026-07-16",
      "high": 43.26,
      "low": 41.46,
      "close": 41.68,
      "volume": 11211067.0,
      "amount": 470137707.88
    },
    {
      "date": "2026-07-17",
      "high": 43.26,
      "low": 41.46,
      "close": 42.4,
      "volume": 13003969.0,
      "amount": 547347699.16
    },
    {
      "date": "2026-07-19",
      "high": 42.5,
      "low": 41.54,
      "close": 42.4,
      "volume": 13003969.0,
      "amount": 547347699.16
    },
    {
      "date": "2026-07-20",
      "high": 42.5,
      "low": 41.54,
      "close": 42.4,
      "volume": 13003969.0,
      "amount": 547347699.16
    }
  ],
  "688566": [
    {
      "date": "2026-07-15",
      "high": 27.94,
      "low": 26.6,
      "close": 27.2,
      "volume": 4577115.0,
      "amount": 12544.0
    },
    {
      "date": "2026-07-16",
      "high": 27.94,
      "low": 26.33,
      "close": 27.0,
      "volume": 3373341.0,
      "amount": 9110.0
    },
    {
      "date": "2026-07-17",
      "high": 27.49,
      "low": 25.0,
      "close": 25.0,
      "volume": 3344706.0,
      "amount": 8599.0
    },
    {
      "date": "2026-07-19",
      "high": 27.11,
      "low": 25.0,
      "close": 25.0,
      "volume": 3344706.0,
      "amount": 8599.0
    },
    {
      "date": "2026-07-20",
      "high": 27.11,
      "low": 25.0,
      "close": 25.0,
      "volume": 3344706.0,
      "amount": 8599.0
    }
  ],
  "01211": [
    {
      "date": "2026-07-15",
      "high": 88.9,
      "low": 84.6,
      "close": 86.95,
      "volume": 18753937.0,
      "amount": 1637610780.75
    },
    {
      "date": "2026-07-16",
      "high": 91.65,
      "low": 84.6,
      "close": 90.85,
      "volume": 25429413.0,
      "amount": 2288539475.116
    },
    {
      "date": "2026-07-17",
      "high": 91.65,
      "low": 86.45,
      "close": 88.7,
      "volume": 26427225.0,
      "amount": 2340941950.5
    },
    {
      "date": "2026-07-19",
      "high": 91.45,
      "low": 87.25,
      "close": 88.7,
      "volume": 26427225.0,
      "amount": 2340941950.5
    },
    {
      "date": "2026-07-20",
      "high": 91.45,
      "low": 87.25,
      "close": 88.7,
      "volume": 26427225.0,
      "amount": 2340941950.5
    }
  ],
  "688639": [
    {
      "date": "2026-07-15",
      "high": 17.7,
      "low": 15.78,
      "close": 17.5,
      "volume": 10638914.0,
      "amount": 18208.0
    },
    {
      "date": "2026-07-16",
      "high": 17.7,
      "low": 15.78,
      "close": 17.19,
      "volume": 8477091.0,
      "amount": 14511.0
    },
    {
      "date": "2026-07-17",
      "high": 17.56,
      "low": 16.1,
      "close": 16.14,
      "volume": 10030710.0,
      "amount": 16760.0
    },
    {
      "date": "2026-07-19",
      "high": 17.56,
      "low": 16.1,
      "close": 16.14,
      "volume": 10030710.0,
      "amount": 16760.0
    },
    {
      "date": "2026-07-20",
      "high": 17.56,
      "low": 16.1,
      "close": 16.14,
      "volume": 10030710.0,
      "amount": 16760.0
    }
  ],
  "688582": [
    {
      "date": "2026-07-15",
      "high": 50.93,
      "low": 46.01,
      "close": 46.98,
      "volume": 8746422.0,
      "amount": 41764.0
    },
    {
      "date": "2026-07-16",
      "high": 50.93,
      "low": 43.22,
      "close": 43.56,
      "volume": 9876615.0,
      "amount": 44611.0
    },
    {
      "date": "2026-07-17",
      "high": 47.19,
      "low": 38.5,
      "close": 38.61,
      "volume": 10970620.0,
      "amount": 44852.0
    },
    {
      "date": "2026-07-19",
      "high": 43.8,
      "low": 38.5,
      "close": 38.61,
      "volume": 10970620.0,
      "amount": 44852.0
    },
    {
      "date": "2026-07-20",
      "high": 43.8,
      "low": 38.5,
      "close": 38.61,
      "volume": 10970620.0,
      "amount": 44852.0
    }
  ],
  "01478": [
    {
      "date": "2026-07-15",
      "high": 7.03,
      "low": 6.78,
      "close": 6.88,
      "volume": 6779277.0,
      "amount": 46746395.06
    },
    {
      "date": "2026-07-16",
      "high": 7.19,
      "low": 6.78,
      "close": 7.01,
      "volume": 5888000.0,
      "amount": 41821730.0
    },
    {
      "date": "2026-07-17",
      "high": 7.19,
      "low": 6.52,
      "close": 6.67,
      "volume": 7833000.0,
      "amount": 52372235.0
    },
    {
      "date": "2026-07-19",
      "high": 7.02,
      "low": 6.52,
      "close": 6.67,
      "volume": 7833000.0,
      "amount": 52372235.0
    },
    {
      "date": "2026-07-20",
      "high": 7.02,
      "low": 6.52,
      "close": 6.67,
      "volume": 7833000.0,
      "amount": 52372235.0
    }
  ],
  "688755": [
    {
      "date": "2026-07-15",
      "high": 25.94,
      "low": 24.67,
      "close": 25.4,
      "volume": 1409647.0,
      "amount": 3565.0
    },
    {
      "date": "2026-07-16",
      "high": 25.94,
      "low": 24.66,
      "close": 25.59,
      "volume": 1379945.0,
      "amount": 3488.0
    },
    {
      "date": "2026-07-17",
      "high": 25.89,
      "low": 23.8,
      "close": 24.01,
      "volume": 1862009.0,
      "amount": 4574.0
    },
    {
      "date": "2026-07-19",
      "high": 25.89,
      "low": 23.8,
      "close": 24.01,
      "volume": 1862009.0,
      "amount": 4574.0
    },
    {
      "date": "2026-07-20",
      "high": 25.89,
      "low": 23.8,
      "close": 24.01,
      "volume": 1862009.0,
      "amount": 4574.0
    }
  ],
  "02202": [
    {
      "date": "2026-07-15",
      "high": 2.43,
      "low": 2.33,
      "close": 2.4,
      "volume": 14073308.0,
      "amount": 33666392.3
    },
    {
      "date": "2026-07-16",
      "high": 2.53,
      "low": 2.33,
      "close": 2.51,
      "volume": 27804500.0,
      "amount": 68782759.7
    },
    {
      "date": "2026-07-17",
      "high": 2.56,
      "low": 2.34,
      "close": 2.48,
      "volume": 40325958.0,
      "amount": 98037795.66
    },
    {
      "date": "2026-07-19",
      "high": 2.55,
      "low": 2.34,
      "close": 2.48,
      "volume": 40325958.0,
      "amount": 98037795.66
    },
    {
      "date": "2026-07-20",
      "high": 2.55,
      "low": 2.34,
      "close": 2.48,
      "volume": 40325958.0,
      "amount": 98037795.66
    }
  ],
  "688692": [
    {
      "date": "2026-07-15",
      "high": 240.95,
      "low": 230.0,
      "close": 235.22,
      "volume": 1403425.0,
      "amount": 33130.0
    },
    {
      "date": "2026-07-16",
      "high": 240.95,
      "low": 228.23,
      "close": 229.43,
      "volume": 1127079.0,
      "amount": 26213.0
    },
    {
      "date": "2026-07-17",
      "high": 237.51,
      "low": 215.0,
      "close": 215.4,
      "volume": 1706538.0,
      "amount": 38102.0
    },
    {
      "date": "2026-07-19",
      "high": 231.68,
      "low": 215.0,
      "close": 215.4,
      "volume": 1706538.0,
      "amount": 38102.0
    },
    {
      "date": "2026-07-20",
      "high": 231.68,
      "low": 215.0,
      "close": 215.4,
      "volume": 1706538.0,
      "amount": 38102.0
    }
  ],
  "300750": [
    {
      "date": "2026-07-15",
      "high": 379.99,
      "low": 363.08,
      "close": 373.0,
      "volume": 358493.0,
      "amount": 1344022.0
    },
    {
      "date": "2026-07-16",
      "high": 379.99,
      "low": 363.08,
      "close": 366.2,
      "volume": 251869.0,
      "amount": 929070.0
    },
    {
      "date": "2026-07-17",
      "high": 375.24,
      "low": 360.0,
      "close": 360.0,
      "volume": 512453.0,
      "amount": 1884671.0
    },
    {
      "date": "2026-07-19",
      "high": 375.24,
      "low": 360.0,
      "close": 360.0,
      "volume": 512453.0,
      "amount": 1884671.0
    },
    {
      "date": "2026-07-20",
      "high": 375.24,
      "low": 360.0,
      "close": 360.0,
      "volume": 512453.0,
      "amount": 1884671.0
    }
  ],
  "688696": [
    {
      "date": "2026-07-15",
      "high": 66.17,
      "low": 62.72,
      "close": 65.05,
      "volume": 854272.0,
      "amount": 5531.0
    },
    {
      "date": "2026-07-16",
      "high": 67.9,
      "low": 62.72,
      "close": 66.98,
      "volume": 1260370.0,
      "amount": 8375.0
    },
    {
      "date": "2026-07-17",
      "high": 67.9,
      "low": 62.37,
      "close": 62.9,
      "volume": 1185875.0,
      "amount": 7647.0
    },
    {
      "date": "2026-07-19",
      "high": 67.39,
      "low": 62.37,
      "close": 62.9,
      "volume": 1185875.0,
      "amount": 7647.0
    },
    {
      "date": "2026-07-20",
      "high": 67.39,
      "low": 62.37,
      "close": 62.9,
      "volume": 1185875.0,
      "amount": 7647.0
    }
  ],
  "518880": [
    {
      "date": "2026-07-15",
      "high": 8.42,
      "low": 8.347,
      "close": 8.369,
      "volume": 2283310.0,
      "amount": 191207.0
    },
    {
      "date": "2026-07-16",
      "high": 8.42,
      "low": 8.347,
      "close": 8.363,
      "volume": 1800219.0,
      "amount": 150656.0
    },
    {
      "date": "2026-07-17",
      "high": 8.395,
      "low": 8.256,
      "close": 8.311,
      "volume": 2844769.0,
      "amount": 235805.0
    },
    {
      "date": "2026-07-19",
      "high": 8.326,
      "low": 8.256,
      "close": 8.311,
      "volume": 2844769.0,
      "amount": 235805.0
    },
    {
      "date": "2026-07-20",
      "high": 8.326,
      "low": 8.256,
      "close": 8.311,
      "volume": 2844769.0,
      "amount": 235805.0
    }
  ],
  "688708": [
    {
      "date": "2026-07-15",
      "high": 47.22,
      "low": 46.1,
      "close": 46.87,
      "volume": 893097.0,
      "amount": 4180.0
    },
    {
      "date": "2026-07-16",
      "high": 47.22,
      "low": 45.56,
      "close": 46.1,
      "volume": 1370163.0,
      "amount": 6358.0
    },
    {
      "date": "2026-07-17",
      "high": 47.14,
      "low": 43.51,
      "close": 44.09,
      "volume": 1442625.0,
      "amount": 6448.0
    },
    {
      "date": "2026-07-19",
      "high": 46.18,
      "low": 43.51,
      "close": 44.09,
      "volume": 1442625.0,
      "amount": 6448.0
    },
    {
      "date": "2026-07-20",
      "high": 46.18,
      "low": 43.51,
      "close": 44.09,
      "volume": 1442625.0,
      "amount": 6448.0
    }
  ],
  "688779": [
    {
      "date": "2026-07-15",
      "high": 7.35,
      "low": 7.07,
      "close": 7.16,
      "volume": 21004882.0,
      "amount": 15073.0
    },
    {
      "date": "2026-07-16",
      "high": 7.35,
      "low": 6.96,
      "close": 7.01,
      "volume": 23490677.0,
      "amount": 16563.0
    },
    {
      "date": "2026-07-17",
      "high": 7.14,
      "low": 6.67,
      "close": 6.7,
      "volume": 25020310.0,
      "amount": 17115.0
    },
    {
      "date": "2026-07-19",
      "high": 7.03,
      "low": 6.67,
      "close": 6.69,
      "volume": 26278826.0,
      "amount": 17957.0
    },
    {
      "date": "2026-07-20",
      "high": 7.03,
      "low": 6.67,
      "close": 6.69,
      "volume": 26278826.0,
      "amount": 17957.0
    }
  ],
  "300035": [
    {
      "date": "2026-07-15",
      "high": 13.02,
      "low": 12.59,
      "close": 12.64,
      "volume": 127152.0,
      "amount": 16215.0
    },
    {
      "date": "2026-07-16",
      "high": 13.02,
      "low": 12.45,
      "close": 12.49,
      "volume": 119951.0,
      "amount": 15082.0
    },
    {
      "date": "2026-07-17",
      "high": 12.75,
      "low": 12.05,
      "close": 12.08,
      "volume": 158047.0,
      "amount": 19469.0
    },
    {
      "date": "2026-07-19",
      "high": 12.68,
      "low": 12.05,
      "close": 12.08,
      "volume": 158047.0,
      "amount": 19469.0
    },
    {
      "date": "2026-07-20",
      "high": 12.68,
      "low": 12.05,
      "close": 12.08,
      "volume": 158047.0,
      "amount": 19469.0
    }
  ],
  "688789": [
    {
      "date": "2026-07-15",
      "high": 47.6,
      "low": 45.71,
      "close": 46.12,
      "volume": 1252617.0,
      "amount": 5811.0
    },
    {
      "date": "2026-07-16",
      "high": 47.6,
      "low": 45.3,
      "close": 46.62,
      "volume": 1413842.0,
      "amount": 6540.0
    },
    {
      "date": "2026-07-17",
      "high": 47.73,
      "low": 45.19,
      "close": 46.23,
      "volume": 2173285.0,
      "amount": 10089.0
    },
    {
      "date": "2026-07-19",
      "high": 47.73,
      "low": 45.19,
      "close": 46.1,
      "volume": 2179608.0,
      "amount": 10118.0
    },
    {
      "date": "2026-07-20",
      "high": 47.73,
      "low": 45.19,
      "close": 46.1,
      "volume": 2179608.0,
      "amount": 10118.0
    }
  ],
  "600563": [
    {
      "date": "2026-07-15",
      "high": 139.98,
      "low": 131.0,
      "close": 131.55,
      "volume": 56994.0,
      "amount": 76291.0
    },
    {
      "date": "2026-07-16",
      "high": 139.98,
      "low": 127.99,
      "close": 134.1,
      "volume": 52087.0,
      "amount": 69574.0
    }
  ],
  "300308": [
    {
      "date": "2026-07-15",
      "high": 1207.98,
      "low": 1160.0,
      "close": 1169.31,
      "volume": 247946.0,
      "amount": 2928192.0
    },
    {
      "date": "2026-07-16",
      "high": 1207.98,
      "low": 1098.0,
      "close": 1113.0,
      "volume": 306634.0,
      "amount": 3447419.0
    },
    {
      "date": "2026-07-17",
      "high": 1163.0,
      "low": 956.0,
      "close": 957.88,
      "volume": 419591.0,
      "amount": 4233073.0
    },
    {
      "date": "2026-07-19",
      "high": 1072.0,
      "low": 950.55,
      "close": 979.46,
      "volume": 561861.0,
      "amount": 5648563.0
    },
    {
      "date": "2026-07-20",
      "high": 1072.0,
      "low": 950.55,
      "close": 979.46,
      "volume": 561861.0,
      "amount": 5648563.0
    }
  ],
  "601899": [
    {
      "date": "2026-07-15",
      "high": 29.34,
      "low": 28.56,
      "close": 28.83,
      "volume": 2683491.0,
      "amount": 777349.0
    },
    {
      "date": "2026-07-16",
      "high": 29.59,
      "low": 28.56,
      "close": 29.25,
      "volume": 2654390.0,
      "amount": 777340.0
    },
    {
      "date": "2026-07-17",
      "high": 29.59,
      "low": 27.92,
      "close": 28.36,
      "volume": 2904169.0,
      "amount": 824106.0
    },
    {
      "date": "2026-07-19",
      "high": 28.82,
      "low": 27.92,
      "close": 28.36,
      "volume": 2904169.0,
      "amount": 824106.0
    },
    {
      "date": "2026-07-20",
      "high": 28.82,
      "low": 27.92,
      "close": 28.36,
      "volume": 2904169.0,
      "amount": 824106.0
    }
  ],
  "688981": [
    {
      "date": "2026-07-15",
      "high": 162.78,
      "low": 150.25,
      "close": 153.64,
      "volume": 83488259.0,
      "amount": 1292438.0
    },
    {
      "date": "2026-07-16",
      "high": 162.78,
      "low": 145.99,
      "close": 151.8,
      "volume": 84258615.0,
      "amount": 1305529.0
    },
    {
      "date": "2026-07-17",
      "high": 160.47,
      "low": 139.02,
      "close": 139.88,
      "volume": 102952043.0,
      "amount": 1517166.0
    },
    {
      "date": "2026-07-19",
      "high": 155.51,
      "low": 139.02,
      "close": 139.88,
      "volume": 102952043.0,
      "amount": 1517166.0
    },
    {
      "date": "2026-07-20",
      "high": 155.51,
      "low": 139.02,
      "close": 139.88,
      "volume": 102952043.0,
      "amount": 1517166.0
    }
  ],
  "688372": [
    {
      "date": "2026-07-15",
      "high": 171.0,
      "low": 145.0,
      "close": 148.08,
      "volume": 14474477.0,
      "amount": 221152.0
    },
    {
      "date": "2026-07-16",
      "high": 171.0,
      "low": 136.8,
      "close": 138.19,
      "volume": 11260179.0,
      "amount": 160759.0
    },
    {
      "date": "2026-07-17",
      "high": 149.49,
      "low": 120.66,
      "close": 120.73,
      "volume": 11689864.0,
      "amount": 151702.0
    },
    {
      "date": "2026-07-19",
      "high": 139.2,
      "low": 120.66,
      "close": 120.73,
      "volume": 11689864.0,
      "amount": 151702.0
    },
    {
      "date": "2026-07-20",
      "high": 139.2,
      "low": 120.66,
      "close": 120.73,
      "volume": 11689864.0,
      "amount": 151702.0
    }
  ],
  "688411": [
    {
      "date": "2026-07-15",
      "high": 213.5,
      "low": 203.2,
      "close": 205.5,
      "volume": 3016711.0,
      "amount": 63128.0
    },
    {
      "date": "2026-07-16",
      "high": 213.5,
      "low": 192.58,
      "close": 193.9,
      "volume": 3499172.0,
      "amount": 69253.0
    },
    {
      "date": "2026-07-17",
      "high": 205.0,
      "low": 179.03,
      "close": 181.68,
      "volume": 4238973.0,
      "amount": 78494.0
    },
    {
      "date": "2026-07-19",
      "high": 193.48,
      "low": 179.03,
      "close": 181.68,
      "volume": 4238973.0,
      "amount": 78494.0
    },
    {
      "date": "2026-07-20",
      "high": 193.48,
      "low": 179.03,
      "close": 181.68,
      "volume": 4238973.0,
      "amount": 78494.0
    }
  ],
  "688271": [
    {
      "date": "2026-07-15",
      "high": 112.99,
      "low": 108.3,
      "close": 109.0,
      "volume": 10561228.0,
      "amount": 117122.0
    },
    {
      "date": "2026-07-16",
      "high": 112.99,
      "low": 107.96,
      "close": 111.72,
      "volume": 8726471.0,
      "amount": 96431.0
    },
    {
      "date": "2026-07-17",
      "high": 113.43,
      "low": 107.96,
      "close": 110.37,
      "volume": 8809320.0,
      "amount": 97913.0
    },
    {
      "date": "2026-07-19",
      "high": 113.43,
      "low": 109.86,
      "close": 110.37,
      "volume": 8809320.0,
      "amount": 97913.0
    },
    {
      "date": "2026-07-20",
      "high": 113.43,
      "low": 109.86,
      "close": 110.37,
      "volume": 8809320.0,
      "amount": 97913.0
    }
  ],
  "688439": [
    {
      "date": "2026-07-15",
      "high": 42.6,
      "low": 41.61,
      "close": 42.0,
      "volume": 2121336.0,
      "amount": 8928.0
    },
    {
      "date": "2026-07-16",
      "high": 42.6,
      "low": 41.55,
      "close": 42.0,
      "volume": 1721672.0,
      "amount": 7235.0
    },
    {
      "date": "2026-07-17",
      "high": 42.47,
      "low": 39.58,
      "close": 39.58,
      "volume": 3189314.0,
      "amount": 13157.0
    },
    {
      "date": "2026-07-19",
      "high": 42.38,
      "low": 39.58,
      "close": 39.58,
      "volume": 3189314.0,
      "amount": 13157.0
    },
    {
      "date": "2026-07-20",
      "high": 42.38,
      "low": 39.58,
      "close": 39.58,
      "volume": 3189314.0,
      "amount": 13157.0
    }
  ],
  "688588": [
    {
      "date": "2026-07-15",
      "high": 9.03,
      "low": 8.62,
      "close": 8.92,
      "volume": 3291396.0,
      "amount": 2935.0
    },
    {
      "date": "2026-07-16",
      "high": 9.23,
      "low": 8.62,
      "close": 9.02,
      "volume": 3881104.0,
      "amount": 3525.0
    },
    {
      "date": "2026-07-17",
      "high": 9.23,
      "low": 8.55,
      "close": 8.6,
      "volume": 4173682.0,
      "amount": 3684.0
    },
    {
      "date": "2026-07-19",
      "high": 9.19,
      "low": 8.55,
      "close": 8.6,
      "volume": 4173682.0,
      "amount": 3684.0
    },
    {
      "date": "2026-07-20",
      "high": 9.19,
      "low": 8.55,
      "close": 8.6,
      "volume": 4173682.0,
      "amount": 3684.0
    }
  ],
  "688621": [
    {
      "date": "2026-07-15",
      "high": 59.66,
      "low": 48.99,
      "close": 58.0,
      "volume": 11096865.0,
      "amount": 63094.0
    },
    {
      "date": "2026-07-16",
      "high": 61.68,
      "low": 48.99,
      "close": 60.07,
      "volume": 9202013.0,
      "amount": 54187.0
    },
    {
      "date": "2026-07-17",
      "high": 61.75,
      "low": 55.9,
      "close": 57.58,
      "volume": 6154202.0,
      "amount": 36271.0
    },
    {
      "date": "2026-07-19",
      "high": 61.75,
      "low": 56.73,
      "close": 57.58,
      "volume": 6154202.0,
      "amount": 36271.0
    },
    {
      "date": "2026-07-20",
      "high": 61.75,
      "low": 56.73,
      "close": 57.58,
      "volume": 6154202.0,
      "amount": 36271.0
    }
  ],
  "000850": [
    {
      "date": "2026-07-15",
      "high": 3.98,
      "low": 3.83,
      "close": 3.95,
      "volume": 67251.0,
      "amount": 2647.0
    },
    {
      "date": "2026-07-17",
      "high": 4.24,
      "low": 3.98,
      "close": 4.08,
      "volume": 159057.0,
      "amount": 6535.0
    },
    {
      "date": "2026-07-19",
      "high": 4.24,
      "low": 3.98,
      "close": 4.08,
      "volume": 159057.0,
      "amount": 6535.0
    },
    {
      "date": "2026-07-20",
      "high": 4.24,
      "low": 3.98,
      "close": 4.08,
      "volume": 159057.0,
      "amount": 6535.0
    }
  ],
  "301308": [
    {
      "date": "2026-07-15",
      "high": 557.0,
      "low": 485.0,
      "close": 488.0,
      "volume": 227906.0,
      "amount": 1170376.0
    },
    {
      "date": "2026-07-17",
      "high": 459.89,
      "low": 395.37,
      "close": 396.0,
      "volume": 227898.0,
      "amount": 954196.0
    }
  ],
  "001309": [
    {
      "date": "2026-07-16",
      "high": 596.16,
      "low": 596.16,
      "close": 596.16,
      "volume": 1996.0,
      "amount": 11899.0
    }
  ],
  "601318": [
    {
      "date": "2026-07-16",
      "high": 51.29,
      "low": 50.61,
      "close": 51.02,
      "volume": 66142.0,
      "amount": 33730.0
    }
  ],
  "688802": [
    {
      "date": "2026-07-16",
      "high": 848.86,
      "low": 828.0,
      "close": 837.66,
      "volume": 155711.0,
      "amount": 13011.0
    }
  ],
  "688630": [
    {
      "date": "2026-07-16",
      "high": 428.93,
      "low": 377.81,
      "close": 384.0,
      "volume": 8621342.0,
      "amount": 347099.0
    },
    {
      "date": "2026-07-17",
      "high": 394.01,
      "low": 360.03,
      "close": 372.37,
      "volume": 7538280.0,
      "amount": 284029.0
    }
  ],
  "000518": [
    {
      "date": "2026-07-17",
      "high": 3.87,
      "low": 3.66,
      "close": 3.81,
      "volume": 585189.0,
      "amount": 21986.0
    }
  ],
  "603885": [
    {
      "date": "2026-07-17",
      "high": 10.58,
      "low": 10.3,
      "close": 10.3,
      "volume": 245805.0,
      "amount": 25674.0
    },
    {
      "date": "2026-07-19",
      "high": 10.58,
      "low": 10.3,
      "close": 10.3,
      "volume": 245805.0,
      "amount": 25674.0
    },
    {
      "date": "2026-07-20",
      "high": 10.58,
      "low": 10.3,
      "close": 10.3,
      "volume": 245805.0,
      "amount": 25674.0
    }
  ],
  "688087": [
    {
      "date": "2026-07-17",
      "high": 38.23,
      "low": 35.99,
      "close": 36.18,
      "volume": 2780918.0,
      "amount": 10256.0
    },
    {
      "date": "2026-07-19",
      "high": 38.23,
      "low": 35.99,
      "close": 36.18,
      "volume": 2780918.0,
      "amount": 10256.0
    },
    {
      "date": "2026-07-20",
      "high": 38.23,
      "low": 35.99,
      "close": 36.18,
      "volume": 2780918.0,
      "amount": 10256.0
    }
  ],
  "688466": [
    {
      "date": "2026-07-17",
      "high": 13.19,
      "low": 12.44,
      "close": 12.6,
      "volume": 1788822.0,
      "amount": 2286.0
    },
    {
      "date": "2026-07-19",
      "high": 13.19,
      "low": 12.44,
      "close": 12.6,
      "volume": 1788822.0,
      "amount": 2286.0
    },
    {
      "date": "2026-07-20",
      "high": 13.19,
      "low": 12.44,
      "close": 12.6,
      "volume": 1788822.0,
      "amount": 2286.0
    }
  ],
  "600111": [
    {
      "date": "2026-07-17",
      "high": 38.79,
      "low": 37.17,
      "close": 37.45,
      "volume": 665342.0,
      "amount": 252376.0
    }
  ],
  "688041": [
    {
      "date": "2026-07-17",
      "high": 323.62,
      "low": 298.0,
      "close": 304.88,
      "volume": 35790245.0,
      "amount": 1105458.0
    }
  ]
}