{"text_format":"dbase-jsonl-2026-09-30","columns":[{"name":"DATE","type":"date","width":8},{"name":"NAME","type":"character","width":8},{"name":"OPEN","type":"number","width":8,"decimals":2},{"name":"HIGH","type":"number","width":8,"decimals":2},{"name":"LOW","type":"number","width":8,"decimals":2},{"name":"CLOSE","type":"number","width":8,"decimals":2},{"name":"VOLUME","type":"number","width":10,"decimals":0},{"name":"AMOUNT","type":"number","width":13,"decimals":2},{"name":"INDEX","type":"number","width":10,"decimals":4},{"name":"SUM","type":"number","width":13,"decimals":2}],"n_rows":149,"rows_kept":149,"cut":false,"deleted_skipped":0,"read_ended":"whole","bounds":"16MiB/16384/4096/first_that_fit","version":"dbase_level_three","encoding_class":"enc_absent","reader":"statdb_count/9"}
["1992-05-06","SH",17.00,18.80,16.00,18.60,560500,10003400.00,244.8216,288321820.00]
["1992-05-07","SH",18.45,19.80,17.75,18.30,506500,9458175.00,235.7275,321593945.00]
["1992-05-08","SH",18.45,18.50,17.50,17.95,246500,4455700.00,235.8625,268723135.00]
["1992-05-11","SH",18.10,18.20,17.00,18.00,317000,5633275.00,243.2022,198279495.00]
["1992-05-12","SH",18.00,19.00,17.80,18.80,449500,8240050.00,258.7899,291200950.00]
["1992-05-13","SH",18.95,21.10,18.95,20.30,483500,9633550.00,262.2244,339666385.00]
["1992-05-14","SH",20.15,21.00,20.00,20.70,468500,9563550.00,264.2354,287741875.00]
["1992-05-15","SH",20.85,21.50,20.35,21.50,415000,8695175.00,272.4751,283929860.00]
["1992-05-18","SH",21.50,23.65,21.45,23.40,278500,6392800.00,284.3625,287488875.00]
["1992-05-19","SH",23.50,25.25,23.05,25.00,533500,12886300.00,301.6406,374189875.00]
["1992-05-21","SH",24.50,25.00,23.30,25.00,352000,8552325.00,297.7971,283538750.00]
["1992-05-22","SH",25.15,26.00,25.15,25.20,395000,10068825.00,298.3480,332153370.00]
["1992-05-25","SH",25.35,26.50,25.00,25.80,461000,11877750.00,305.0233,373046695.00]
["1992-05-26","SH",25.95,26.30,25.50,25.80,516000,13350650.00,312.2060,363295155.00]
["1992-05-27","SH",25.95,26.50,25.55,25.70,499500,13007850.00,311.9668,306172245.00]
["1992-05-28","SH",25.85,26.00,25.00,25.35,351000,8950225.00,307.0045,281008150.00]
["1992-05-29","SH",25.20,25.35,24.50,25.30,424500,10608075.00,304.7073,270087755.00]
["1992-06-01","SH",25.45,25.80,25.00,25.30,413000,10523175.00,306.3882,334109275.00]
["1992-06-02","SH",25.20,25.20,23.95,24.60,205500,5022725.00,300.4974,260810805.00]
["1992-06-03","SH",24.50,24.50,22.50,22.80,275000,6564150.00,277.2031,207804815.00]
["1992-06-04","SH",22.00,22.80,18.90,22.75,434500,9373750.00,281.2693,331090162.00]
["1992-06-05","SH",22.80,25.00,22.80,23.50,325000,7783700.00,282.6787,353396755.00]
["1992-06-08","SH",23.35,23.35,21.75,22.30,195500,4416800.00,278.3174,229128305.00]
["1992-06-09","SH",22.15,22.15,20.75,21.00,170500,3640425.00,261.7209,156295250.00]
["1992-06-10","SH",21.00,21.50,19.85,21.20,267000,5554100.00,266.3411,196061560.00]
["1992-06-11","SH",21.35,21.80,20.35,20.65,111500,2340700.00,261.5407,155888390.00]
["1992-06-12","SH",20.65,21.00,20.10,21.00,207500,4288000.00,264.7547,188909730.00]
["1992-06-15","SH",21.15,21.20,19.20,19.25,178000,3571300.00,252.6726,145596005.00]
["1992-06-16","SH",19.00,19.00,17.20,17.40,179500,3314550.00,233.7267,203040510.00]
["1992-06-17","SH",17.25,21.00,16.80,20.80,247000,4344550.00,257.1828,226095305.00]
["1992-06-18","SH",20.95,21.65,19.00,19.60,367500,7489875.00,250.5302,350797270.00]
["1992-06-19","SH",19.45,19.90,18.50,19.60,269000,5185950.00,250.8679,203075280.00]
["1992-06-22","SH",19.50,19.50,18.60,18.95,158000,3000200.00,239.3379,161583800.00]
["1992-06-23","SH",18.80,19.10,18.20,19.10,117500,2182250.00,243.9680,143475435.00]
["1992-06-24","SH",19.10,19.20,18.50,18.90,170000,3222400.00,240.9240,131865955.00]
["1992-06-25","SH",18.75,19.10,18.50,18.90,165500,3129975.00,243.4936,142107430.00]
["1992-06-26","SH",19.05,20.50,18.90,20.50,255500,5008000.00,253.8188,255384900.00]
["1992-06-29","SH",20.65,23.25,20.65,22.50,401500,8840375.00,275.9263,366970495.00]
["1992-06-30","SH",22.65,23.85,22.65,23.50,674000,15641450.00,286.8801,462468680.00]
["1992-07-01","SH",23.65,23.65,22.05,22.60,625500,14340550.00,274.4155,432193965.00]
["1992-07-02","SH",22.40,22.40,21.00,22.10,421500,9201300.00,271.7741,297567740.00]
["1992-07-03","SH",22.00,22.70,21.60,22.70,467000,10439375.00,276.3619,311466515.00]
["1992-07-06","SH",22.85,23.50,21.40,21.90,540000,12269850.00,271.6186,355626120.00]
["1992-07-07","SH",21.90,22.90,21.90,22.50,299500,6717200.00,272.9247,198037990.00]
["1992-07-08","SH",22.50,22.70,22.00,22.50,324000,7264325.00,273.5381,163658725.00]
["1992-07-09","SH",22.65,22.65,22.00,22.15,322000,7199100.00,269.4174,214474355.00]
["1992-07-10","SH",22.00,22.30,21.15,22.00,245500,5392075.00,267.7942,190591215.00]
["1992-07-13","SH",22.15,22.50,21.60,22.50,419500,9276650.00,273.3907,295859475.00]
["1992-07-14","SH",22.50,23.00,22.50,22.65,507000,11565675.00,274.6970,229588915.00]
["1992-07-15","SH",22.50,22.50,22.00,22.30,175500,3923925.00,272.8839,123595200.00]
["1992-07-16","SH",22.30,22.80,22.30,22.80,293000,6611725.00,277.1903,176581205.00]
["1992-07-17","SH",22.95,23.40,22.90,23.40,519000,11979625.00,282.8321,311607970.00]
["1992-07-20","SH",23.55,24.80,23.55,24.35,509000,12300150.00,294.1721,381475500.00]
["1992-07-21","SH",24.50,24.50,23.90,23.90,479500,11554525.00,290.8761,345028815.00]
["1992-07-22","SH",23.90,24.00,23.50,23.85,336500,8021225.00,291.0332,251054895.00]
["1992-07-23","SH",24.00,24.50,23.80,24.50,492500,11969525.00,296.8446,290308055.00]
["1992-07-24","SH",24.50,24.85,24.30,24.60,543500,13352375.00,299.2930,337149755.00]
["1992-07-27","SH",24.75,25.50,24.75,25.45,595500,15011100.00,308.6742,336413340.00]
["1992-07-28","SH",25.60,25.60,24.30,24.70,352000,8761300.00,302.0101,303123700.00]
["1992-07-29","SH",24.55,24.90,24.20,24.50,406500,10001975.00,302.5853,262327010.00]
["1992-07-30","SH",24.80,24.80,24.50,24.55,284500,7014100.00,304.3588,196195555.00]
["1992-07-31","SH",24.60,24.70,24.00,24.15,314000,7689625.00,301.8396,223654005.00]
["1992-08-03","SH",24.00,24.00,23.00,23.10,368500,8652975.00,287.8013,241830950.00]
["1992-08-04","SH",22.95,24.00,22.50,23.45,333000,7813900.00,295.1512,243111240.00]
["1992-08-05","SH",23.40,24.00,23.40,23.80,229500,5456650.00,296.4904,187508655.00]
["1992-08-06","SH",23.95,23.95,23.50,23.70,254000,6013475.00,293.8982,145506440.00]
["1992-08-07","SH",23.60,24.90,23.50,24.80,353000,8667100.00,302.7873,202670885.00]
["1992-08-10","SH",24.80,26.30,24.80,26.00,545000,141773300.00,310.4664,324243095.00]
["1992-08-11","SH",25.40,25.40,23.70,24.80,108000,26704750.00,294.2162,105031590.00]
["1992-08-12","SH",24.95,25.50,24.35,24.50,497000,12469125.00,293.6801,667426810.00]
["1992-08-13","SH",24.50,24.60,23.50,24.10,514000,12427350.00,285.4140,988889216.00]
["1992-08-14","SH",24.20,25.00,23.80,24.95,446500,10952075.00,294.4176,307738310.00]
["1992-08-17","SH",25.20,26.10,25.20,25.30,459000,11662625.00,0.0000,0.00]
["1992-08-18","SH",25.45,25.45,24.70,24.95,218500,5448575.00,0.0000,0.00]
["1992-08-19","SH",24.90,25.00,24.30,24.70,204500,5064925.00,0.0000,0.00]
["1992-08-20","SH",24.55,24.80,24.50,24.70,158000,3893075.00,0.0000,0.00]
["1992-08-21","SH",24.70,24.70,23.80,24.20,200500,5100200.00,0.0000,0.00]
["1992-08-24","SH",24.05,24.10,23.45,23.60,288000,6857675.00,0.0000,0.00]
["1992-08-25","SH",23.50,23.60,22.80,22.90,266000,6164350.00,0.0000,0.00]
["1992-08-26","SH",22.90,24.00,22.70,23.80,538000,12604225.00,0.0000,0.00]
["1992-08-27","SH",23.95,24.20,23.60,23.95,291000,6959300.00,0.0000,0.00]
["1992-08-28","SH",24.00,24.00,23.80,24.00,188500,4507550.00,0.0000,0.00]
["1992-08-31","SH",23.85,23.85,23.40,23.50,155500,3659875.00,0.0000,0.00]
["1992-09-01","SH",23.45,23.45,23.10,23.15,188500,4374900.00,0.0000,0.00]
["1992-09-02","SH",23.00,23.75,22.50,23.60,192000,4384050.00,0.0000,0.00]
["1992-09-03","SH",23.60,23.85,22.80,23.15,197000,4583200.00,0.0000,0.00]
["1992-09-04","SH",23.10,23.10,22.00,22.20,345000,7706100.00,0.0000,0.00]
["1992-09-07","SH",22.05,22.05,20.50,20.70,319000,6747375.00,0.0000,0.00]
["1992-09-08","SH",20.55,23.00,20.20,23.00,451000,9789150.00,0.0000,0.00]
["1992-09-09","SH",23.15,23.40,22.15,23.40,515500,11790050.00,0.0000,0.00]
["1992-09-10","SH",23.40,23.60,22.70,23.00,561500,13066575.00,0.0000,0.00]
["1992-09-11","SH",22.85,23.25,22.50,23.20,368000,8418625.00,0.0000,0.00]
["1992-09-14","SH",23.20,23.80,22.50,22.60,258500,5956925.00,0.0000,0.00]
["1992-09-15","SH",22.20,22.70,22.00,22.50,236500,5295225.00,0.0000,0.00]
["1992-09-16","SH",22.50,22.60,22.10,22.55,84500,1890325.00,0.0000,0.00]
["1992-09-17","SH",22.40,23.00,22.40,23.00,152500,3485075.00,0.0000,0.00]
["1992-09-18","SH",23.00,23.00,22.70,22.70,166000,3799800.00,0.0000,0.00]
["1992-09-21","SH",23.00,23.00,22.50,22.60,62500,1416650.00,0.0000,0.00]
["1992-09-22","SH",22.60,22.65,22.10,22.40,102000,2276500.00,0.0000,0.00]
["1992-09-23","SH",22.50,23.00,22.50,22.75,99000,2251775.00,0.0000,0.00]
["1992-09-24","SH",22.80,23.45,22.80,23.45,225000,5194900.00,0.0000,0.00]
["1992-09-25","SH",23.60,23.70,22.30,22.80,173000,4019975.00,0.0000,0.00]
["1992-09-28","SH",22.85,23.20,22.85,23.05,173500,4001075.00,0.0000,0.00]
["1992-09-29","SH",23.00,23.60,23.00,23.50,400500,9379050.00,0.0000,0.00]
["1992-10-04","SH",23.65,23.95,23.60,23.80,132500,3148500.00,0.0000,0.00]
["1992-10-05","SH",23.95,23.95,23.40,23.40,88000,2181750.00,0.0000,0.00]
["1992-10-06","SH",23.40,23.40,22.90,22.90,58000,1341650.00,0.0000,0.00]
["1992-10-07","SH",22.75,23.30,22.70,23.30,72500,1670100.00,0.0000,0.00]
["1992-10-08","SH",23.15,23.50,23.05,23.10,50000,1160175.00,0.0000,0.00]
["1992-10-09","SH",23.10,23.40,23.00,23.40,99000,2299850.00,0.0000,0.00]
["1992-10-12","SH",23.50,23.80,23.20,23.30,190500,4481375.00,0.0000,0.00]
["1992-10-13","SH",23.40,23.40,22.90,22.95,123000,2836800.00,0.0000,0.00]
["1992-10-14","SH",22.90,22.90,22.60,22.60,114000,2595125.00,0.0000,0.00]
["1992-10-15","SH",22.40,23.00,22.10,22.90,96000,2182045.00,0.0000,0.00]
["1992-10-16","SH",23.00,23.05,22.70,22.70,31500,717850.00,0.0000,0.00]
["1992-10-19","SH",22.40,22.50,21.30,21.40,103000,2279525.00,0.0000,0.00]
["1992-10-20","SH",22.20,22.60,21.55,21.75,258500,5628000.00,0.0000,0.00]
["1992-10-21","SH",21.60,21.70,20.10,21.40,143500,3076975.00,0.0000,0.00]
["1992-10-22","SH",21.25,21.25,20.40,20.85,253500,5300325.00,0.0000,0.00]
["1992-10-23","SH",20.70,20.70,20.20,20.25,277000,5655325.00,0.0000,0.00]
["1992-10-26","SH",20.10,20.10,16.80,18.00,374500,6541025.00,0.0000,0.00]
["1992-10-27","SH",18.00,18.30,17.10,17.10,459500,8204300.00,0.0000,0.00]
["1992-10-28","SH",17.00,18.00,16.50,18.00,428500,7424550.00,0.0000,0.00]
["1992-10-29","SH",18.00,18.95,17.50,18.90,464500,8424900.00,0.0000,0.00]
["1992-10-30","SH",19.05,19.80,19.05,19.60,627000,12163550.00,0.0000,0.00]
["1992-11-02","SH",19.75,19.95,18.15,18.15,539000,10271075.00,0.0000,0.00]
["1992-11-03","SH",18.00,18.70,17.30,18.70,226000,4085875.00,0.0000,0.00]
["1992-11-04","SH",18.80,18.80,18.00,18.35,143500,2643625.00,0.0000,0.00]
["1992-11-05","SH",18.00,18.50,17.80,18.20,128500,2344625.00,0.0000,0.00]
["1992-11-06","SH",18.20,18.30,17.85,18.00,151500,2740425.00,0.0000,0.00]
["1992-11-09","SH",17.85,18.20,17.60,17.80,59500,1066750.00,0.0000,0.00]
["1992-11-10","SH",17.80,18.60,17.60,17.80,77500,1396475.00,0.0000,0.00]
["1992-11-11","SH",17.65,17.70,17.00,17.35,151000,2628425.00,0.0000,0.00]
["1992-11-12","SH",17.30,17.90,16.65,16.85,199500,3430575.00,0.0000,0.00]
["1992-11-13","SH",16.85,16.85,15.70,16.10,246000,3966875.00,0.0000,0.00]
["1992-11-16","SH",16.10,16.10,14.00,14.00,351500,5240675.00,0.0000,0.00]
["1992-11-17","SH",14.00,14.45,13.00,14.20,561500,7761150.00,0.0000,0.00]
["1992-11-18","SH",14.50,15.90,14.20,15.50,696500,10418600.00,0.0000,0.00]
["1992-11-19","SH",15.50,16.00,14.90,15.60,547000,8457125.00,0.0000,0.00]
["1992-11-20","sh",15.75,16.00,14.70,14.70,330000,5111925.00,null,null]
["1992-11-23","SH",14.80,14.80,13.65,13.95,501000,7066150.00,0.0000,0.00]
["1992-11-24","SH",14.00,14.60,13.80,14.60,206000,2947750.00,0.0000,0.00]
["1992-11-25","SH",14.60,15.10,14.40,15.10,404000,6007975.00,0.0000,0.00]
["1992-11-26","SH",15.25,18.00,15.25,17.85,645500,1043745.00,0.0000,0.00]
["1992-11-27","SH",17.95,17.95,16.60,17.40,703500,12155825.00,0.0000,0.00]
["1992-11-30","SH",17.50,20.00,17.40,19.50,894000,16986325.00,0.0000,0.00]
["1992-12-01","SH",19.65,20.00,18.45,20.00,847500,16493225.00,0.0000,0.00]
["1992-12-02","SH",20.00,20.30,18.55,19.30,961500,18923250.00,0.0000,0.00]
["1992-12-03","SH",19.45,19.55,18.40,18.40,639500,12254675.00,0.0000,0.00]