ts      open    high    low     close   volume
2022-
10-13
09:15:00 17068 17084.917055.0517063.45 483800
2022-
10-13
09:20:00 17066.217074.95 1705017070.65 265400
2022-
10-13
09:25:00 17072 17076.9 17051.2 17059.7 143900
2022-
10-13
09:30:00 1706017074.35 17043.6 17057.1 230800
2022-
10-13
09:35:0017057.6517057.65 17033.4 17035 203400
2022-
10-13
09:40:00 17033.3 17039 17021.9 17031.2 204850
2022-
10-13
09:45:0017035.05 1704517024.4517044.45 130750
2022-
10-13
09:50:00 17045 17045 17028 17028.3 110000
2022-
10-13
09:55:00 17029.1 17029.1 17015.6 17019.9 172550
2022-
10-13
10:00:0017020.45 1703217006.7517021.75 146050
2022-
10-13
10:05:00 17020.9 17028 17010 17010 70900
2022-
10-13
10:10:00 17012.2 17013.7 16997.1 16997.1 187450
2022-
10-13
10:15:00 16997.1 17011.816988.35 17011.8 195150
2022-
10-13
10:20:00 17010.9 17010.916989.0516989.85 99700
2022-
10-13
10:25:0016988.5516991.0516979.6516983.85 230450
2022-
10-13
10:30:00 16986.6 16986.6 16972 16975 221650
2022-
10-13
10:35:0016975.65 16996 16969.316991.95 126250
2022-
10-13
10:40:00 16990.417004.95 16982 17001.7 78600
2022-
10-13
10:45:00 17002 1701016995.1516995.15 118000
2022-
10-13
10:50:0016995.15 16997.6 16982.716988.55 71050
2022-
10-13
10:55:0016992.75 17015.4 16986.8 17005.8 73850
2022-
10-13
11:00:00 17005.217011.7516997.05 17009 60350
2022-
10-13
11:05:0017008.0517011.35 1699817007.15 94900
2022-
10-13
11:10:0017005.05 17016 16984.1 16986 123050
2022-
10-13
11:15:0016984.45 16988.216973.2516976.35 128600
2022-
10-13
11:20:00
         16976.4 16980 16957.116963.45     173950
2022-
10-13
11:25:0016962.25 16979.416958.25 16974.9   109350
2022-
10-13
11:30:0016975.55 16976.9 16959.7 16967.4   67550
2022-
10-13
11:35:00 16967.4 16984.3 1696516981.15     70200
2022-
10-13
11:40:0016984.4516985.95 16951.216957.85   119850
2022-
10-13
11:45:00 1695716959.75 1694216953.45       284800
2022-
10-13
11:50:0016951.7516954.35 16938.716944.15   88850
2022-
10-13
11:55:00 16943.7 16944.7 16930 16939.5     191800
2022-
10-13
12:00:00 16935.2 16947 16927 16945.8       110000
2022-
10-13
12:05:00 16945.4 16954.3 16943.2 16950.5   81850
2022-
10-13
12:10:00 16950 16961.8 16942.5 16961       97700
2022-
10-13
12:15:00 16960.9 16976.9 16958 16969.5     117050
2022-
10-13
12:20:00 16969.9 16985 16966.116980.95     97650
2022-
10-13
12:25:00 16980 16982 16962.316962.95       69000
2022-
10-13
12:30:0016963.5516963.55 16945 16945       54900