average-developer/stocks-SBICARD-1D-candles

text listlengths 200 249
[ 1609353000000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 864000...
[ 85000, 400, -400, 1000, 800, 400, 1300, -2000, -955, 1555, 400, 400, -600, -750, -1000, -1250, 1115, -915, 600, 4805, -275, 365, -1395, 500, -295, -705, 900, 300, -500, 2760, -1060, 1420, -210, -2505, -3205, -880, -420, 2305, 495, 1000, ...
[ 85495, 145, -635, 1565, 480, -110, 1315, -1875, -390, 750, 1000, -200, -50, -990, 40, -1750, 270, -470, 300, 1915, 3685, -200, -760, -110, -230, -100, -205, 685, -1780, 1350, 2350, 315, 395, -2110, -3300, -1800, -395, 895, 1135, 1885, 5...
[ 83200, -915, 435, -50, 680, 1050, 2000, 100, -3510, 995, 305, 710, 195, -625, -885, -1385, -10, -305, 390, 4225, 300, -195, 495, -1445, 240, -95, -145, 1140, -645, 2190, -70, 30, 985, -1010, -2085, -3545, 250, 655, 250, 1470, 530, 118...
[ 85105, 20, 1015, 70, 480, 580, 710, 860, -2665, 5, 1310, 635, 595, -830, -855, -1385, -1005, 875, -1195, 2020, 4170, -300, 65, -995, 315, 5, -900, 815, 5, -750, 3140, -660, 1550, -710, -2460, -3395, -75, -705, 2040, 690, 655, 660, 7...
[ 673598, -232782, -265719, 702424, -194840, -286970, -353085, -194744, 631368, -594015, 636833, -692473, 563824, 95841, 222967, -72838, -767825, 434755, -2190054, -1589441, 3987762, -118459, -65597, 285042, -229322, 199256, -651092, 126136, -1135722, -760824,...
[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 91550, -350, 100, 920, 880, -1000, 1100, 780, 1220, -1600, -2395, 1995, -870, -1230, -1500, -2075, -6175, 1250, 1500, -545, 445, 2205, 395, 2500, -1585, -3415, -1300, -500, 900, -3255, -3345, -1400, -595, -1000, 995, 1200, -1220, -2420, -16...
[ 93040, 480, -190, 1110, 1040, -900, 620, 930, 530, -380, -2200, 0, 1010, -1075, -1435, -2895, -5500, -105, 1300, 1155, -355, 1430, 1740, -760, 1090, -3100, -1300, -830, 630, -2660, -3030, -1385, -825, -595, 700, 1095, -1630, -1610, -2150, ...
[ 91550, 800, -555, 815, 1385, -795, 395, 925, 1435, 1125, -3490, -60, 420, -455, -2195, -205, -2995, -5315, 2265, 985, -835, 1400, 2490, 10, 2130, -3230, -3790, -910, 1275, -675, -3300, -3500, -1310, 670, -925, 1770, -1215, -300, -2435, -1...
[ 92815, 590, 155, 790, 900, -345, -10, 1385, 235, 2265, -3455, -1360, 1935, -495, -1840, -130, -3380, -6175, 1700, 2050, -1025, 935, 2105, 935, 1350, -1890, -4735, 370, -705, -70, -2165, -3295, -1870, -515, 5, 1175, -355, -555, -2035, -172...
[ 956297, -799319, 511754, 231588, 265418, -615278, 311742, -480634, -31085, -976625, -476178, -188431, 47049, -4274379, 4972182, -5405931, 443378, 5993717, 642381, -167176, -326762, -357885, -136523, -1239359, 218250, 586017, 1051598, -806896, 788140, -347845...
[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...
[ 79200, -190, -610, 500, 2375, -1720, -720, -335, 20, 800, -620, -425, 115, -590, 350, -1265, 315, -800, -1100, -795, 450, 745, 440, 960, 100, 900, 1200, -1205, 655, 650, -1050, -1050, -180, 180, -400, 400, -200, 400, -990, -1160, -50, ...
[ 79970, 465, -595, -195, 725, 75, -80, -845, 540, -20, 200, -1170, 170, -80, 95, -1115, 0, -460, -840, -1100, 225, 410, 840, 335, 595, 850, 740, -205, -510, 1050, -180, -1050, -525, -25, 150, -1075, 1275, -900, 120, -1390, -585, 55, ...
[ 79105, 985, -1080, -80, 2665, 90, -1005, -1370, 290, -155, 305, -1140, 140, -200, 460, -420, -1325, -70, -380, -1435, 490, 85, 725, 330, 710, 550, 1040, -340, -345, 1460, -475, -800, -1325, 5, 170, -450, 1190, -890, 590, -745, -1845, ...
[ 79550, 1035, -980, -430, 655, 2145, -1560, -480, -445, -35, 560, -780, -90, 150, -570, 235, -1315, 310, -615, -1355, -720, 390, 1020, 695, 460, 585, 740, 70, -30, 510, 75, -415, -1370, 5, 185, -320, 575, -765, 775, -480, -1785, -675, ...
[ 657138, -531484, 505465, -135818, 167599, -621852, 343497, -87919, 597131, -404126, -552710, 488733, -521396, 230635, -495193, 397064, 612071, 55870, -614373, -446741, 663171, -827600, -500018, 1364759, -1045217, 843793, -521542, 874828, 138177, -2377, -57...
[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...
[ 76300, -300, -880, -220, 800, 1055, -2255, -100, 360, 240, 1900, -300, 110, -620, -860, 2170, 300, -600, 500, 700, 495, 105, -770, 470, 480, 20, -1050, 660, 590, -3475, 775, 0, -180, 1155, 25, -55, -545, 120, 480, -280, -110, -600, ...
[ 76745, -50, -685, -300, -20, 1080, -1515, -310, -335, 890, 615, 1175, -75, -425, -1295, -240, 2865, -325, 95, 850, 555, 195, -470, 35, 235, 210, -560, -510, 1565, -4080, 395, 1100, -120, 600, 205, -95, -360, 270, 315, -15, -915, -175,...
[ 75795, 490, -965, -365, -30, 1505, -420, -1540, -425, 545, 1475, 925, -785, -35, 165, 855, -335, 125, 10, 700, 350, -55, 385, -335, 35, 520, -385, 380, 925, -4185, 630, 685, -625, 765, -50, 190, 80, -205, 200, 485, -255, -35, 1275, ...
[ 75965, -60, -450, -335, -505, 795, 540, -1700, -440, 485, 855, 1785, -600, 15, -415, -755, 1940, 0, -360, 1175, 80, 195, 345, -540, 20, 725, -305, -815, 1005, -3970, 595, 1365, -700, 650, 320, 180, -480, -65, 670, 315, -75, -135, -4...
[ 1796866, -584578, 790399, 424009, -680712, 607490, -728960, 672051, -376142, -528382, -439836, 1165430, 213437, -686804, -719277, -3054234, 3974982, -773928, -89154, 1425214, -1278844, 861240, -763516, 1436085, 90507, -687689, -420923, -2132165, -6006830, 89...
[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...
[ 66750, -785, -450, -1525, 905, -375, -1360, 340, -1400, -1300, 155, -125, -495, 165, 995, 5, -500, 1000, 655, 540, 305, -1110, 515, 345, 800, 275, 1540, -820, 455, -1000, 500, 575, -1475, -540, -20, -45, 0, 1265, -745, 780, 650, 1555,...
[ 67215, -670, -600, -1335, -710, 480, -765, -120, -965, -1150, -190, 395, -885, 85, -645, 1800, -85, -125, 1090, 590, -145, 55, -690, 1000, 20, 585, 1815, -75, -145, -400, -115, -185, -420, -370, -275, -80, -40, 735, 185, -335, -50, 36...
[ 66305, -400, -695, -335, -545, -550, 320, -1190, -1160, -545, -895, 800, -995, -10, 715, 325, -175, 170, 970, 195, 615, -210, -450, 800, 365, 575, 1180, 425, -600, 5, -500, 775, -375, -1460, -475, -65, 195, 1505, -30, -400, 1315, 615,...
[ 66385, -565, -580, -390, -1670, 460, 430, -1640, -715, -480, -1300, 290, -135, -395, 125, 985, 225, -700, 970, 1030, 135, 245, -1130, 640, 650, 425, 1505, 465, -950, 750, -630, 305, 105, -1330, -685, -95, 30, 510, 650, -635, 640, 440,...
[ 589773, -74006, 1345, -446068, -37838, 734015, -196632, -110934, 445843, -110980, 138084, -447621, -41963, -277582, -1081112, 1618928, 91073, -543436, -86421, 386132, -368771, 286724, -645079, 446536, 174969, -413233, 528246, -137326, 112562, 228768, -4014...
[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...
[ 84340, -465, -1660, -1025, 790, -400, 40, 2160, 1495, -1365, -1830, -410, -185, 635, 25, -120, -1860, 2555, -1040, -1175, 1065, -995, 105, 160, 435, 405, -1400, 990, 1040, -535, -2015, 1420, -265, 365, 400, -525, 435, 590, -1605, -200, ...
[ 86545, 1295, -1385, -865, -600, 600, -480, 180, 2300, 360, -1695, -625, -525, -500, 1280, 330, -2075, 170, 1285, -1005, -875, 1060, 120, -375, 570, -825, -1445, 2145, 390, 825, -2020, -535, 785, -5, 1190, -1495, 915, 505, -1025, -1175, ...
[ 84200, 1230, -1725, -1585, -255, 375, -540, 1875, 1725, 200, -1350, -2155, -775, 1120, 475, -60, -1010, 1025, 245, -1220, -505, 100, -380, -195, 535, 50, 280, -60, 410, 1130, -1265, -890, 685, 75, 230, 705, -730, 520, -800, -1100, 75, ...
[ 86170, 1830, -655, -1465, -300, 65, -525, 190, 2215, 1375, -1330, -2230, -460, 140, 785, 0, -475, -1505, 2925, -1205, -1550, 695, -365, -25, 265, 435, 370, -835, 395, 1040, -365, -2185, 1425, -270, 785, 635, -1160, 305, 180, -1020, -710...
[ 1099785, -5790962, 5968259, -1022724, 703091, 822337, -130412, -966748, 557678, 64079, 96069, 272291, 98634, -231614, -701815, 942082, 24091, -1357163, 1179040, 8276, -699586, 481638, 433715, -722710, 396172, -1286223, -2134806, 3637285, 69437, -472174, 77...

[ 1609353000000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 864000...

[ 85000, 400, -400, 1000, 800, 400, 1300, -2000, -955, 1555, 400, 400, -600, -750, -1000, -1250, 1115, -915, 600, 4805, -275, 365, -1395, 500, -295, -705, 900, 300, -500, 2760, -1060, 1420, -210, -2505, -3205, -880, -420, 2305, 495, 1000, ...

[ 85495, 145, -635, 1565, 480, -110, 1315, -1875, -390, 750, 1000, -200, -50, -990, 40, -1750, 270, -470, 300, 1915, 3685, -200, -760, -110, -230, -100, -205, 685, -1780, 1350, 2350, 315, 395, -2110, -3300, -1800, -395, 895, 1135, 1885, 5...

[ 83200, -915, 435, -50, 680, 1050, 2000, 100, -3510, 995, 305, 710, 195, -625, -885, -1385, -10, -305, 390, 4225, 300, -195, 495, -1445, 240, -95, -145, 1140, -645, 2190, -70, 30, 985, -1010, -2085, -3545, 250, 655, 250, 1470, 530, 118...

[ 85105, 20, 1015, 70, 480, 580, 710, 860, -2665, 5, 1310, 635, 595, -830, -855, -1385, -1005, 875, -1195, 2020, 4170, -300, 65, -995, 315, 5, -900, 815, 5, -750, 3140, -660, 1550, -710, -2460, -3395, -75, -705, 2040, 690, 655, 660, 7...

[ 673598, -232782, -265719, 702424, -194840, -286970, -353085, -194744, 631368, -594015, 636833, -692473, 563824, 95841, 222967, -72838, -767825, 434755, -2190054, -1589441, 3987762, -118459, -65597, 285042, -229322, 199256, -651092, 126136, -1135722, -760824,...

[ 1640889000000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 91550, -350, 100, 920, 880, -1000, 1100, 780, 1220, -1600, -2395, 1995, -870, -1230, -1500, -2075, -6175, 1250, 1500, -545, 445, 2205, 395, 2500, -1585, -3415, -1300, -500, 900, -3255, -3345, -1400, -595, -1000, 995, 1200, -1220, -2420, -16...

[ 93040, 480, -190, 1110, 1040, -900, 620, 930, 530, -380, -2200, 0, 1010, -1075, -1435, -2895, -5500, -105, 1300, 1155, -355, 1430, 1740, -760, 1090, -3100, -1300, -830, 630, -2660, -3030, -1385, -825, -595, 700, 1095, -1630, -1610, -2150, ...

[ 91550, 800, -555, 815, 1385, -795, 395, 925, 1435, 1125, -3490, -60, 420, -455, -2195, -205, -2995, -5315, 2265, 985, -835, 1400, 2490, 10, 2130, -3230, -3790, -910, 1275, -675, -3300, -3500, -1310, 670, -925, 1770, -1215, -300, -2435, -1...

[ 92815, 590, 155, 790, 900, -345, -10, 1385, 235, 2265, -3455, -1360, 1935, -495, -1840, -130, -3380, -6175, 1700, 2050, -1025, 935, 2105, 935, 1350, -1890, -4735, 370, -705, -70, -2165, -3295, -1870, -515, 5, 1175, -355, -555, -2035, -172...

[ 956297, -799319, 511754, 231588, 265418, -615278, 311742, -480634, -31085, -976625, -476178, -188431, 47049, -4274379, 4972182, -5405931, 443378, 5993717, 642381, -167176, -326762, -357885, -136523, -1239359, 218250, 586017, 1051598, -806896, 788140, -347845...

[ 1672338600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 2592000...

[ 79200, -190, -610, 500, 2375, -1720, -720, -335, 20, 800, -620, -425, 115, -590, 350, -1265, 315, -800, -1100, -795, 450, 745, 440, 960, 100, 900, 1200, -1205, 655, 650, -1050, -1050, -180, 180, -400, 400, -200, 400, -990, -1160, -50, ...

[ 79970, 465, -595, -195, 725, 75, -80, -845, 540, -20, 200, -1170, 170, -80, 95, -1115, 0, -460, -840, -1100, 225, 410, 840, 335, 595, 850, 740, -205, -510, 1050, -180, -1050, -525, -25, 150, -1075, 1275, -900, 120, -1390, -585, 55, ...

[ 79105, 985, -1080, -80, 2665, 90, -1005, -1370, 290, -155, 305, -1140, 140, -200, 460, -420, -1325, -70, -380, -1435, 490, 85, 725, 330, 710, 550, 1040, -340, -345, 1460, -475, -800, -1325, 5, 170, -450, 1190, -890, 590, -745, -1845, ...

[ 79550, 1035, -980, -430, 655, 2145, -1560, -480, -445, -35, 560, -780, -90, 150, -570, 235, -1315, 310, -615, -1355, -720, 390, 1020, 695, 460, 585, 740, 70, -30, 510, 75, -415, -1370, 5, 185, -320, 575, -765, 775, -480, -1785, -675, ...

[ 657138, -531484, 505465, -135818, 167599, -621852, 343497, -87919, 597131, -404126, -552710, 488733, -521396, 230635, -495193, 397064, 612071, 55870, -614373, -446741, 663171, -827600, -500018, 1364759, -1045217, 843793, -521542, 874828, 138177, -2377, -57...

[ 1703788200000, 86400000, 86400000, 86400000, 345600000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 345600000, 86400000, 864000...

[ 76300, -300, -880, -220, 800, 1055, -2255, -100, 360, 240, 1900, -300, 110, -620, -860, 2170, 300, -600, 500, 700, 495, 105, -770, 470, 480, 20, -1050, 660, 590, -3475, 775, 0, -180, 1155, 25, -55, -545, 120, 480, -280, -110, -600, ...

[ 76745, -50, -685, -300, -20, 1080, -1515, -310, -335, 890, 615, 1175, -75, -425, -1295, -240, 2865, -325, 95, 850, 555, 195, -470, 35, 235, 210, -560, -510, 1565, -4080, 395, 1100, -120, 600, 205, -95, -360, 270, 315, -15, -915, -175,...

[ 75795, 490, -965, -365, -30, 1505, -420, -1540, -425, 545, 1475, 925, -785, -35, 165, 855, -335, 125, 10, 700, 350, -55, 385, -335, 35, 520, -385, 380, 925, -4185, 630, 685, -625, 765, -50, 190, 80, -205, 200, 485, -255, -35, 1275, ...

[ 75965, -60, -450, -335, -505, 795, 540, -1700, -440, 485, 855, 1785, -600, 15, -415, -755, 1940, 0, -360, 1175, 80, 195, 345, -540, 20, 725, -305, -815, 1005, -3970, 595, 1365, -700, 650, 320, 180, -480, -65, 670, 315, -75, -135, -4...

[ 1796866, -584578, 790399, 424009, -680712, 607490, -728960, 672051, -376142, -528382, -439836, 1165430, 213437, -686804, -719277, -3054234, 3974982, -773928, -89154, 1425214, -1278844, 861240, -763516, 1436085, 90507, -687689, -420923, -2132165, -6006830, 89...

[ 1735583400000, 86400000, 259200000, 86400000, 172800000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400...

[ 66750, -785, -450, -1525, 905, -375, -1360, 340, -1400, -1300, 155, -125, -495, 165, 995, 5, -500, 1000, 655, 540, 305, -1110, 515, 345, 800, 275, 1540, -820, 455, -1000, 500, 575, -1475, -540, -20, -45, 0, 1265, -745, 780, 650, 1555,...

[ 67215, -670, -600, -1335, -710, 480, -765, -120, -965, -1150, -190, 395, -885, 85, -645, 1800, -85, -125, 1090, 590, -145, 55, -690, 1000, 20, 585, 1815, -75, -145, -400, -115, -185, -420, -370, -275, -80, -40, 735, 185, -335, -50, 36...

[ 66305, -400, -695, -335, -545, -550, 320, -1190, -1160, -545, -895, 800, -995, -10, 715, 325, -175, 170, 970, 195, 615, -210, -450, 800, 365, 575, 1180, 425, -600, 5, -500, 775, -375, -1460, -475, -65, 195, 1505, -30, -400, 1315, 615,...

[ 66385, -565, -580, -390, -1670, 460, 430, -1640, -715, -480, -1300, 290, -135, -395, 125, 985, 225, -700, 970, 1030, 135, 245, -1130, 640, 650, 425, 1505, 465, -950, 750, -630, 305, 105, -1330, -685, -95, 30, 510, 650, -635, 640, 440,...

[ 589773, -74006, 1345, -446068, -37838, 734015, -196632, -110934, 445843, -110980, 138084, -447621, -41963, -277582, -1081112, 1618928, 91073, -543436, -86421, 386132, -368771, 286724, -645079, 446536, 174969, -413233, 528246, -137326, 112562, 228768, -4014...

[ 1767119400000, 86400000, 86400000, 259200000, 172800000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400000, 86400000, 259200000, 86400000, 86400000, 86400...

[ 84340, -465, -1660, -1025, 790, -400, 40, 2160, 1495, -1365, -1830, -410, -185, 635, 25, -120, -1860, 2555, -1040, -1175, 1065, -995, 105, 160, 435, 405, -1400, 990, 1040, -535, -2015, 1420, -265, 365, 400, -525, 435, 590, -1605, -200, ...

[ 86545, 1295, -1385, -865, -600, 600, -480, 180, 2300, 360, -1695, -625, -525, -500, 1280, 330, -2075, 170, 1285, -1005, -875, 1060, 120, -375, 570, -825, -1445, 2145, 390, 825, -2020, -535, 785, -5, 1190, -1495, 915, 505, -1025, -1175, ...

[ 84200, 1230, -1725, -1585, -255, 375, -540, 1875, 1725, 200, -1350, -2155, -775, 1120, 475, -60, -1010, 1025, 245, -1220, -505, 100, -380, -195, 535, 50, 280, -60, 410, 1130, -1265, -890, 685, 75, 230, 705, -730, 520, -800, -1100, 75, ...

[ 86170, 1830, -655, -1465, -300, 65, -525, 190, 2215, 1375, -1330, -2230, -460, 140, 785, 0, -475, -1505, 2925, -1205, -1550, 695, -365, -25, 265, 435, 370, -835, 395, 1040, -365, -2185, 1425, -270, 785, 635, -1160, 305, 180, -1020, -710...

[ 1099785, -5790962, 5968259, -1022724, 703091, 822337, -130412, -966748, 557678, 64079, 96069, 272291, 98634, -231614, -701815, 942082, 24091, -1357163, 1179040, 8276, -699586, 481638, 433715, -722710, 396172, -1286223, -2134806, 3637285, 69437, -472174, 77...