Datasets:

eming

/

stock_original_flatten_data

like 0

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[212.8776,216.1296,225.135,233.3899,235.141,235.3912,225.135,231.3888,230.6383,225.8854,227.6365,232(...TRUNCATED)

[216.3798,224.6347,238.8933,238.3929,236.8921,236.6419,230.138,234.8909,230.8885,229.8878,233.3899,2(...TRUNCATED)

[210.3761,215.129,225.135,231.3888,230.8885,225.135,224.1344,227.1362,225.135,225.135,227.1362,230.1(...TRUNCATED)

[216.1296,223.1338,233.3899,234.8909,235.3912,225.8854,229.8878,229.6377,225.8854,227.6365,232.1392,(...TRUNCATED)

[8.51,8.64,8.92,9.33,9.39,9.41,9.03,9.19,9.18,9.03,9.1,9.28,9.53,9.28,9.67,9.83,10.01,10.06,10.51,10(...TRUNCATED)

[207.61960000000002,214.49380000000002,224.46990000000002,225.56089999999998,226.00119999999998,216.(...TRUNCATED)

[2439.7133,2482.5671,2516.4787,2417.5874,2406.8285,2300.4825,2445.8228,2398.778,2360.6253,2420.8915,(...TRUNCATED)

[58047.8,120577.77,375917.45,195362.44,127015.27,160459.7,90856.34,108653.59,73269.08,61678.46,89077(...TRUNCATED)

[49634.048,106529.1099,351523.1508,183458.4295,118499.0038,147739.5285,82441.7348,100501.5948,66271.(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[123.279,130.8654,138.6415,139.9691,141.8657,142.245,136.1759,143.1933,139.7794,142.6243,149.6417,15(...TRUNCATED)

[131.8137,139.5898,141.8657,144.7106,145.0899,143.5726,143.0036,144.1416,143.9519,152.297,153.4349,1(...TRUNCATED)

[122.71,130.6757,137.1242,137.8828,141.4864,136.5552,135.6069,139.4001,138.0725,142.245,146.9865,150(...TRUNCATED)

[130.2964,138.6415,139.9691,142.245,142.4347,136.7449,142.6243,139.9691,142.6243,147.9348,150.59,155(...TRUNCATED)

[6.54,6.87,7.31,7.38,7.5,7.51,7.21,7.52,7.38,7.52,7.8,7.94,8.19,7.85,7.81,7.97,8.2,8.04,7.88,8.05,8.(...TRUNCATED)

[123.7564,131.7715,132.6591,134.865,134.9347,129.2349,135.4143,132.4491,135.2443,140.41479999999999,(...TRUNCATED)

[1892.2997,1918.0713,1814.762,1827.439,1799.1293,1720.8375,1878.1456,1761.2912,1832.5786,1867.2181,1(...TRUNCATED)

[219068.73,495758.58,312158.4,283585.62,241406.5,334103.28,156879.92,184103.72,190272.35,357478.29,2(...TRUNCATED)

[149457.2742,358388.268,228720.7211,212141.1473,182786.4312,246249.9929,114901.6064,137374.637,14118(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[25.008,25.008,24.6954,24.0702,24.2265,25.3206,24.6954,25.008,25.7895,25.7895,25.008,25.9458,27.1337(...TRUNCATED)

[25.7895,25.0705,24.9455,24.5704,25.5082,25.3831,25.2581,25.7895,26.571,26.1959,25.7895,27.1962,27.5(...TRUNCATED)

[25.008,24.164,23.8201,23.6638,24.0702,24.6954,24.6329,24.6954,25.3206,25.008,25.008,25.8833,26.5085(...TRUNCATED)

[25.1956,24.5391,24.1952,24.289,25.0705,24.883,25.008,25.6645,25.727,25.008,25.5707,27.1024,27.415,2(...TRUNCATED)

[8.38,8.06,7.85,7.74,7.77,8.02,7.96,8.0,8.21,8.23,8.0,8.18,8.67,8.77,9.09,9.21,9.9,10.28,9.79,10.14,(...TRUNCATED)

[16.815599999999996,16.479100000000003,16.3452,16.549,17.3005,16.863,17.048,17.6645,17.517,16.778,17(...TRUNCATED)

[200.6635,204.4553,208.2191,213.8114,222.6577,210.2618,214.1709,220.8063,213.3618,203.8639,219.6337,(...TRUNCATED)

[3721.11,5444.15,3723.5,4647.49,7417.98,4842.55,2290.43,10928.4,8079.9,4672.09,4488.65,8397.43,8613.(...TRUNCATED)

[3009.4093,4254.6963,2888.0473,3552.663,5917.3876,3885.1679,1829.3629,8876.6955,6720.9082,3771.3964,(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[15.0536,14.885,14.4919,14.885,14.6042,14.9412,15.1659,15.2221,15.6153,15.3906,15.1097,15.5029,15.89(...TRUNCATED)

[15.1097,14.9974,15.1097,15.1097,15.0536,15.4467,15.3906,15.8399,15.6153,15.5591,15.3906,15.8961,16.(...TRUNCATED)

[14.6042,14.3795,13.8178,14.2672,14.3795,14.7727,14.9974,15.0536,15.3344,15.0536,15.0536,15.2221,15.(...TRUNCATED)

[14.9412,14.4919,14.885,14.6042,14.9974,15.2221,15.2221,15.6714,15.3906,15.1097,15.2221,15.8399,16.0(...TRUNCATED)

[2.67,2.66,2.58,2.65,2.6,2.67,2.71,2.71,2.79,2.74,2.69,2.71,2.82,2.85,2.91,3.0,3.11,3.26,3.1,3.14,3.(...TRUNCATED)

[12.2712,11.8319,12.305,11.9542,12.397400000000001,12.5521,12.5121,12.961400000000001,12.6006,12.369(...TRUNCATED)

[459.5955,444.8083,476.938,451.1019,476.8231,470.1161,461.7011,478.2804,451.6344,451.4489,465.8773,4(...TRUNCATED)

[16571.83,46835.52,78327.02,39963.93,41174.59,41364.04,23698.24,63763.03,25318.9,29728.39,24036.46,2(...TRUNCATED)

[4377.4884,12171.9552,19840.5065,10442.6691,10814.3277,11151.115,6379.803,17543.558,6960.1722,8059.7(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[22.8112,22.7251,22.4238,21.7782,22.1656,22.596,22.2517,22.2517,22.7251,22.8112,23.0694,23.5859,24.3(...TRUNCATED)

[23.1555,22.8112,22.596,22.596,22.7682,22.6821,22.553,23.1555,22.9834,23.4998,23.5429,24.3606,25.737(...TRUNCATED)

[22.4238,22.0795,21.563,21.6922,21.8213,22.1656,22.0365,22.0795,22.3378,22.7251,23.0264,23.4998,23.4(...TRUNCATED)

[22.7251,22.3808,21.7782,22.1226,22.6821,22.2517,22.2086,22.7682,22.7251,22.7682,23.4138,24.2315,24.(...TRUNCATED)

[5.25,5.28,5.2,5.06,5.14,5.27,5.17,5.16,5.29,5.28,5.29,5.44,5.63,5.73,5.83,5.97,6.34,6.24,6.18,6.8,7(...TRUNCATED)

[17.4751,17.1008,16.5782,17.0626,17.542099999999998,16.9817,17.038600000000002,17.6082,17.4351000000(...TRUNCATED)

[332.859,323.8788,318.8115,337.2055,341.286,322.2334,329.5667,341.2442,329.586,331.2159,342.6049,345(...TRUNCATED)

[13414.32,19377.58,24730.55,15645.42,22523.49,17268.06,11388.76,23056.93,13838.72,19700.21,27297.3,2(...TRUNCATED)

[7083.0696,10025.7089,12565.4603,8038.0905,11597.9812,8978.4004,5872.5753,12126.8903,7299.7106,10560(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[17.7242,17.361,17.0704,16.7798,17.3973,18.051,17.7968,17.7242,18.4142,18.5232,18.16,18.5232,20.6298(...TRUNCATED)

[17.7242,17.5426,17.2883,17.5426,18.16,18.3416,17.9784,18.5958,18.5958,18.7048,18.5232,20.2666,21.68(...TRUNCATED)

[17.2883,16.9614,16.6346,16.7435,17.1794,17.4699,17.7242,17.6152,18.051,18.1237,17.9058,18.3416,20.0(...TRUNCATED)

[17.361,17.143,16.8525,17.3246,18.051,17.6878,17.7242,18.4142,18.4506,18.16,18.4142,20.2666,20.7387,(...TRUNCATED)

[4.75,4.78,4.72,4.64,4.77,4.97,4.87,4.88,5.07,5.08,5.0,5.07,5.58,5.71,6.09,6.1,6.41,6.59,6.29,6.75,7(...TRUNCATED)

[12.611,12.363,12.1325,12.6846,13.280999999999999,12.7178,12.854199999999999,13.534200000000002,13.3(...TRUNCATED)

[265.4947,258.6402,257.0445,273.375,278.4277,255.8913,263.9466,277.3402,263.9172,257.4803,268.284,29(...TRUNCATED)

[3110.97,7297.96,9694.41,9076.3,10930.78,11395.0,8072.13,12293.09,9277.94,7708.0,8553.52,27449.45,48(...TRUNCATED)

[1492.4632,3443.0721,4511.6907,4291.5556,5304.4942,5660.4831,3959.4366,6154.8508,4681.4889,3897.086,(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[14.6645,14.348,13.926,13.715,13.7572,14.6223,15.3608,14.8755,15.2764,14.8755,14.77,14.8544,15.4452,(...TRUNCATED)

[14.77,14.348,14.137,13.926,13.9893,14.6223,15.3608,15.4452,15.403,15.192,15.1498,15.4874,15.8039,15(...TRUNCATED)

[14.2214,13.8205,13.3985,13.6095,13.6095,14.6223,14.8122,14.77,14.8333,14.6434,14.77,14.8544,15.2342(...TRUNCATED)

[14.3058,13.9682,13.9682,13.7783,13.926,14.6223,14.9388,15.2553,14.981,14.8122,14.8755,15.3819,15.52(...TRUNCATED)

[6.95,6.78,6.62,6.62,6.53,6.6,6.93,7.08,7.23,7.1,7.02,7.05,7.29,7.36,7.45,7.53,7.89,8.0,7.7,8.08,8.3(...TRUNCATED)

[7.3557999999999995,7.188199999999999,7.348199999999999,7.1583,7.396,8.0223,8.0088,8.1753,7.75099999(...TRUNCATED)

[105.8388,106.0206,111.0,108.1314,113.2619,121.55,115.5671,115.4703,107.2061,108.6225,111.9017,118.1(...TRUNCATED)

[1081.53,1830.99,4163.51,3443.11,1962.4,954.96,5089.59,2360.94,1414.16,1729.39,1334.98,1284.88,2033.(...TRUNCATED)

[736.9863,1214.4924,2696.2771,2239.3515,1286.1946,661.7873,3631.9812,1700.3859,1006.9361,1218.2131,9(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[12.8715,13.0142,13.2711,13.4994,13.7563,13.8419,13.6992,13.6992,14.27,14.0131,14.3271,14.4412,15.09(...TRUNCATED)

[13.2711,13.3853,13.3567,14.1844,13.9275,14.0988,13.7848,14.7266,14.3556,14.5554,14.5269,15.2118,15.(...TRUNCATED)

[12.8715,12.9001,13.0428,13.4709,13.528,13.585,13.4138,13.5565,13.8704,14.0131,14.0988,14.2129,14.78(...TRUNCATED)

[12.9857,13.2711,13.2996,13.8134,13.8419,13.6421,13.6707,14.2129,14.0131,14.3271,14.27,15.012,15.183(...TRUNCATED)

[4.51,4.55,4.65,4.66,4.84,4.85,4.78,4.79,4.98,4.91,5.02,5.0,5.26,5.32,5.37,5.37,5.6,5.54,5.37,5.59,6(...TRUNCATED)

[8.4757,8.7211,8.6496,9.1534,9.001900000000001,8.7921,8.890699999999999,9.422899999999998,9.0331,9.4(...TRUNCATED)

[187.9313,191.6725,186.0129,196.4249,185.9897,181.2804,185.9979,196.7203,181.3876,191.7943,184.2629,(...TRUNCATED)

[24102.12,54568.31,65479.43,181684.93,81211.34,76866.52,39884.52,215716.0,81720.8,146801.35,86434.88(...TRUNCATED)

[11024.61,25034.4645,30212.911,88411.244,38972.5539,37167.7308,18983.5909,107039.0125,40072.6772,736(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[14.4937,14.8709,15.0325,16.164,16.1371,16.0293,15.4097,15.4905,16.4334,16.0562,16.1371,16.7028,17.2(...TRUNCATED)

[15.0325,15.0056,15.8946,16.595,16.2448,16.0562,15.5713,16.1371,16.4334,16.5142,16.5681,17.2955,18.2(...TRUNCATED)

[14.4937,14.4129,14.6554,15.9215,15.6252,15.5713,15.275,15.4097,15.8677,16.0562,15.9485,16.4873,17.2(...TRUNCATED)

[14.8709,14.9786,15.8677,16.1101,16.0562,15.6252,15.4097,15.8677,16.1371,16.1101,16.5142,17.1069,17.(...TRUNCATED)

[5.34,5.52,5.56,5.89,5.98,5.96,5.8,5.72,5.89,5.99,5.98,6.13,6.35,6.5,6.67,7.04,7.1,6.88,7.34,7.76,7.(...TRUNCATED)

[9.5309,9.4586,10.3077,10.220099999999999,10.0762,9.665199999999999,9.6097,10.1477,10.2471,10.120099(...TRUNCATED)

[178.4813,171.3514,185.3903,173.5161,168.4983,162.1678,165.6845,177.4073,173.9745,168.9499,176.1572,(...TRUNCATED)

[5752.9,8325.73,20704.2,34327.39,12490.59,12351.59,10222.71,12355.78,18535.94,12141.32,14519.69,1802(...TRUNCATED)

[3175.624,4535.2737,11783.4465,20702.2966,7355.8294,7222.9663,5828.6903,7235.5229,11127.7285,7338.24(...TRUNCATED)

["2004-01-02","2004-01-05","2004-01-06","2004-01-07","2004-01-08","2004-01-09","2004-01-12","2004-01(...TRUNCATED)

[8.636,8.6152,8.5735,8.6569,8.6152,8.7403,8.9489,8.7821,8.9489,8.8864,8.7612,8.8029,9.1158,9.1784,9.(...TRUNCATED)

[8.636,8.6152,8.7612,8.8029,8.6778,9.0115,8.9489,8.9698,8.9698,8.9907,8.8446,9.1575,9.3244,9.5747,10(...TRUNCATED)

[8.4274,8.3649,8.4066,8.4692,8.5109,8.6569,8.6986,8.7195,8.7821,8.7195,8.6152,8.7195,8.9698,9.0532,9(...TRUNCATED)

[8.4692,8.5317,8.6569,8.5943,8.6569,8.9698,8.7612,8.9072,8.8446,8.7612,8.7195,9.095,9.1158,9.5539,10(...TRUNCATED)

[4.05,4.06,4.09,4.15,4.12,4.15,4.3,4.2,4.27,4.24,4.2,4.18,4.36,4.37,4.58,4.81,5.01,5.26,5.11,5.37,5.(...TRUNCATED)

[4.419200000000001,4.471700000000001,4.5669,4.4443,4.5369,4.819799999999999,4.461200000000001,4.7071(...TRUNCATED)

[109.116,110.1404,111.6601,107.0916,110.1189,116.1398,103.7488,112.0762,107.1335,106.6321,107.6071,1(...TRUNCATED)

[2912.04,7946.2,12740.74,12454.76,13429.34,19248.69,11301.29,12594.31,6394.59,8943.36,8484.65,14135.(...TRUNCATED)

[1181.4812,3224.019,5226.8012,5150.0713,5520.0785,8170.2307,4757.2761,5354.6932,2717.5958,3801.2767,(...TRUNCATED)