<TICKER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOLUME>

ABB,20171127,09:15:00,1404.05,1407.95,1395,1395,212
ABB,20171127,09:16:00,1395,1407,1395,1407,44
ABB,20171127,09:17:00,1407,1407,1400.05,1400.05,29
ABB,20171127,09:18:00,1400.05,1405,1400.05,1405,1
ABB,20171127,09:19:00,1405,1405,1402.55,1402.55,3
ABB,20171127,09:20:00,1402.55,1402.65,1402.55,1402.65,10
ABB,20171127,09:22:00,1402.65,1402.65,1402.05,1402.05,2
ABB,20171127,09:23:00,1402.05,1402.4,1402.05,1402.4,26
ABB,20171127,09:24:00,1402.4,1405,1402.4,1405,40
ABB,20171127,09:26:00,1405,1405,1400,1400,100
ABB,20171127,09:28:00,1400,1402.1,1400,1402.1,20
ABB,20171127,09:29:00,1400.2,1400.2,1400.2,1400.2,2
ABB,20171127,09:30:00,1400.2,1400.2,1399.75,1399.75,2
ABB,20171127,09:32:00,1399.75,1402.45,1399.75,1402.45,15
ABB,20171127,09:33:00,1402.45,1402.45,1402.45,1402.45,30
ABB,20171127,09:36:00,1402.45,1402.45,1401.75,1401.75,1
ABB,20171127,09:37:00,1401.75,1402.45,1401.75,1402.45,25
ABB,20171127,09:40:00,1400.05,1402,1400.05,1400.05,46
ABB,20171127,09:42:00,1402.35,1402.35,1400,1400,30
ABB,20171127,09:45:00,1400,1400.75,1400,1400.75,4
ABB,20171127,09:46:00,1400.75,1402.4,1400.75,1402.4,15
ABB,20171127,09:47:00,1402.4,1402.45,1402.4,1402.45,26
ABB,20171127,09:48:00,1402.45,1402.45,1401.05,1401.05,42
ABB,20171127,09:50:00,1401.05,1401.05,1399,1400,94
ABB,20171127,09:51:00,1400,1400,1397.05,1398.9,122
ABB,20171127,09:52:00,1398.9,1398.9,1394.15,1394.15,216
ABB,20171127,09:53:00,1394.15,1394.15,1392.05,1393,29
ABB,20171127,09:54:00,1393,1394.2,1392.1,1393,13
ABB,20171127,09:55:00,1393,1394.7,1393,1394.7,29
ABB,20171127,09:56:00,1395.85,1396,1394.9,1395.95,80
ABB,20171127,09:57:00,1395.95,1395.95,1393.95,1393.95,42
ABB,20171127,09:58:00,1393.95,1394.35,1393.8,1393.95,27
ABB,20171127,09:59:00,1393.95,1396,1393.95,1396,17
ABB,20171127,10:00:00,1396,1396,1394,1394,115
ABB,20171127,10:01:00,1394,1394,1393.95,1393.95,4
ABB,20171127,10:02:00,1393.95,1394.1,1393.8,1394.1,15
ABB,20171127,10:03:00,1394.1,1395.55,1394.1,1394.25,215
ABB,20171127,10:04:00,1394.25,1394.5,1394.25,1394.25,57
ABB,20171127,10:05:00,1394.25,1396,1394.1,1396,83
ABB,20171127,10:06:00,1396,1396,1394.15,1394.15,44
ABB,20171127,10:07:00,1394.15,1394.2,1394.15,1394.15,63
ABB,20171127,10:08:00,1394.15,1394.15,1393.8,1393.8,364
ABB,20171127,10:09:00,1393.8,1394.95,1393.8,1394.95,155
ABB,20171127,10:10:00,1394.95,1394.95,1393.8,1393.8,22
ABB,20171127,10:11:00,1393.8,1394,1393.05,1394,197
ABB,20171127,10:12:00,1394,1394.9,1394,1394.9,7
ABB,20171127,10:14:00,1394.9,1394.9,1394,1394,81
ABB,20171127,10:15:00,1394,1394,1394,1394,110
ABB,20171127,10:16:00,1394,1394,1394,1394,15
ABB,20171127,10:17:00,1394,1394,1390,1390.1,602
ABB,20171127,10:18:00,1390.1,1392,1390.1,1392,3
ABB,20171127,10:19:00,1392,1392,1392,1392,25
ABB,20171127,10:20:00,1392,1396.75,1392,1393.1,102
ABB,20171127,10:22:00,1393.1,1395.6,1393.1,1395.6,5
ABB,20171127,10:23:00,1395.6,1395.65,1394.05,1394.05,16
ABB,20171127,10:26:00,1394.05,1395.9,1394.05,1395.9,12
ABB,20171127,10:27:00,1395.9,1395.9,1393.5,1393.5,2
ABB,20171127,10:29:00,1393.5,1395,1393.5,1394,19
ABB,20171127,10:32:00,1395,1395,1395,1395,5
ABB,20171127,10:33:00,1394,1394,1394,1394,7
ABB,20171127,10:34:00,1394,1394,1394,1394,1
ABB,20171127,10:36:00,1395,1395,1395,1395,5
ABB,20171127,10:37:00,1394,1394,1394,1394,5
ABB,20171127,10:40:00,1394,1395,1394,1395,50
ABB,20171127,10:41:00,1394,1394,1394,1394,5
ABB,20171127,10:42:00,1394,1394,1394,1394,35
ABB,20171127,10:44:00,1394,1394,1394,1394,5
ABB,20171127,10:46:00,1394,1395,1394,1395,1
ABB,20171127,10:48:00,1395,1395,1395,1395,20
ABB,20171127,10:50:00,1395,1395,1395,1395,29
ABB,20171127,10:51:00,1395,1396,1395,1396,172
ABB,20171127,10:52:00,1396,1396,1396,1396,17
ABB,20171127,10:56:00,1396,1396.7,1396,1396,15
ABB,20171127,10:57:00,1396.75,1396.75,1396.75,1396.75,40
ABB,20171127,10:58:00,1396.75,1396.75,1396,1396,20
ABB,20171127,10:59:00,1396.75,1396.75,1396.75,1396.75,100
ABB,20171127,11:00:00,1396.75,1396.75,1396,1396,18
ABB,20171127,11:02:00,1396,1396,1395,1395,100
ABB,20171127,11:03:00,1396,1396.75,1396,1396.75,29
ABB,20171127,11:04:00,1396.75,1396.75,1396.75,1396.75,30
ABB,20171127,11:06:00,1396.75,1396.75,1396.75,1396.75,7
ABB,20171127,11:07:00,1396.75,1396.75,1395.05,1395.05,11
ABB,20171127,11:09:00,1396.7,1399,1396.7,1399,103
ABB,20171127,11:11:00,1399,1399,1399,1399,15
ABB,20171127,11:12:00,1399,1399,1399,1399,1
ABB,20171127,11:13:00,1399,1399,1399,1399,1
ABB,20171127,11:15:00,1399,1399,1399,1399,1
ABB,20171127,11:16:00,1399,1399,1396.3,1396.3,30
ABB,20171127,11:17:00,1398.95,1398.95,1398.95,1398.95,1
ABB,20171127,11:19:00,1398.95,1399,1398.95,1399,70
ABB,20171127,11:20:00,1399,1399,1398,1398,2
ABB,20171127,11:21:00,1398,1399,1398,1399,20
ABB,20171127,11:22:00,1398,1398,1398,1398,1
ABB,20171127,11:26:00,1398,1398,1390,1390,548
ABB,20171127,11:27:00,1390,1395,1390,1390,1010
ABB,20171127,11:28:00,1390,1391.85,1390,1391.85,1
ABB,20171127,11:29:00,1397,1399,1397,1399,205
ABB,20171127,11:30:00,1399,1399.85,1394,1394,12
ABB,20171127,11:31:00,1394,1398.9,1394,1398.9,51
ABB,20171127,11:35:00,1398.9,1398.9,1396.9,1396.9,50
ABB,20171127,11:36:00,1396.9,1396.9,1396.9,1396.9,2
ABB,20171127,11:37:00,1396.9,1396.9,1396.9,1396.9,5
ABB,20171127,11:38:00,1396.9,1396.9,1396.9,1396.9,50
ABB,20171127,11:39:00,1396.9,1396.9,1396.9,1396.9,1
ABB,20171127,11:41:00,1396.9,1396.9,1396.9,1396.9,1
ABB,20171127,11:45:00,1396,1396,1396,1396,12
ABB,20171127,11:46:00,1396,1396,1396,1396,15
ABB,20171127,11:51:00,1396,1396.9,1396,1396.9,23
ABB,20171127,11:52:00,1394,1396.2,1394,1396.2,84
ABB,20171127,11:56:00,1396.2,1396.2,1395,1395,228
ABB,20171127,11:57:00,1395,1395,1395,1395,15
ABB,20171127,11:58:00,1395,1395,1395,1395,2
ABB,20171127,11:59:00,1395,1395,1395,1395,4
ABB,20171127,12:03:00,1394.05,1394.05,1394.05,1394.05,3
ABB,20171127,12:05:00,1394.05,1395.5,1394.05,1395,168
ABB,20171127,12:06:00,1395,1395,1395,1395,5
ABB,20171127,12:07:00,1395,1395,1395,1395,3
ABB,20171127,12:18:00,1395,1395,1395,1395,4
ABB,20171127,12:20:00,1394,1394,1392,1392,118
ABB,20171127,12:21:00,1392,1392,1391.6,1391.6,24
ABB,20171127,12:23:00,1391.6,1391.6,1391.35,1391.5,7
ABB,20171127,12:24:00,1391.5,1391.6,1391.5,1391.6,21
ABB,20171127,12:27:00,1392,1392,1392,1392,15
ABB,20171127,12:29:00,1391,1392,1390.2,1392,29
ABB,20171127,12:30:00,1392,1392,1392,1392,13
ABB,20171127,12:34:00,1391,1391,1391,1391,10
ABB,20171127,12:37:00,1392,1392,1392,1392,300
ABB,20171127,12:38:00,1392,1394.05,1392,1392,360
ABB,20171127,12:39:00,1392,1392,1392,1392,3
ABB,20171127,12:40:00,1392,1392,1392,1392,4
ABB,20171127,12:42:00,1392,1392,1390,1390,100
ABB,20171127,12:43:00,1390,1390,1388,1388,83
ABB,20171127,12:44:00,1388,1389.9,1388,1389.85,15
ABB,20171127,12:46:00,1389.85,1389.85,1389.85,1389.85,12
ABB,20171127,12:58:00,1391,1391,1391,1391,100
ABB,20171127,13:00:00,1389.85,1389.85,1389.85,1389.85,1
ABB,20171127,13:02:00,1389.85,1389.85,1389.85,1389.85,1
ABB,20171127,13:08:00,1391,1391,1391,1391,2
ABB,20171127,13:10:00,1391,1391,1391,1391,2
ABB,20171127,13:12:00,1391,1391,1391,1391,100
ABB,20171127,13:16:00,1391,1391,1391,1391,20
ABB,20171127,13:20:00,1391,1391,1390.1,1390.1,20
ABB,20171127,13:21:00,1390.1,1390.1,1390,1390,121
ABB,20171127,13:25:00,1387.55,1387.55,1387.55,1387.55,175
ABB,20171127,13:29:00,1387.55,1390.6,1387.55,1390.6,4
ABB,20171127,13:31:00,1390.9,1391,1390.9,1391,57
ABB,20171127,13:32:00,1391,1391,1391,1391,14
ABB,20171127,13:36:00,1391,1391,1390.95,1390.95,6
ABB,20171127,13:37:00,1390.95,1391,1390.95,1391,13
ABB,20171127,13:38:00,1391,1391,1389.1,1389.1,2
ABB,20171127,13:39:00,1390.95,1390.95,1390.95,1390.95,2
ABB,20171127,13:42:00,1391,1391,1391,1391,10
ABB,20171127,13:44:00,1391,1391,1391,1391,1
ABB,20171127,13:46:00,1391,1391,1391,1391,10
ABB,20171127,13:53:00,1391,1391,1391,1391,1
ABB,20171127,13:54:00,1391,1391,1391,1391,5
ABB,20171127,13:56:00,1391,1391,1389.75,1389.75,4
ABB,20171127,14:00:00,1391,1391,1390.05,1390.05,3
ABB,20171127,14:01:00,1390.05,1391,1390.05,1390.05,5
ABB,20171127,14:09:00,1390.05,1391,1390.05,1390.05,48
ABB,20171127,14:11:00,1391,1391,1390.05,1390.05,14
ABB,20171127,14:17:00,1391,1391,1390.1,1390.1,38
ABB,20171127,14:20:00,1390.1,1391,1389.75,1389.75,115
ABB,20171127,14:21:00,1389.75,1389.75,1389.75,1389.75,1
ABB,20171127,14:22:00,1389.75,1389.75,1389.75,1389.75,2
ABB,20171127,14:23:00,1391,1391,1391,1391,25
ABB,20171127,14:24:00,1391,1392,1389.7,1392,570
ABB,20171127,14:25:00,1392,1392,1385,1385,951
ABB,20171127,14:26:00,1388.2,1388.2,1385,1385,3
ABB,20171127,14:27:00,1385,1387.8,1385,1385,3
ABB,20171127,14:28:00,1385,1385,1385,1385,4
ABB,20171127,14:29:00,1385,1387.6,1385,1385.05,2
ABB,20171127,14:30:00,1387.6,1389,1387.6,1388,34
ABB,20171127,14:31:00,1388,1388,1388,1388,1
ABB,20171127,14:32:00,1388,1390.8,1388,1388.1,15
ABB,20171127,14:33:00,1388.1,1388.15,1388.1,1388.15,1
ABB,20171127,14:34:00,1388.15,1388.15,1388.1,1388.1,1
ABB,20171127,14:35:00,1388.1,1390.95,1388.1,1390.95,11
ABB,20171127,14:36:00,1390.95,1390.95,1388,1388,55
ABB,20171127,14:37:00,1385,1385,1385,1385,101
ABB,20171127,14:38:00,1385,1388,1384.65,1384.65,166
ABB,20171127,14:39:00,1384.65,1385,1384.65,1385,26
ABB,20171127,14:40:00,1385,1385,1385,1385,1
ABB,20171127,14:41:00,1385,1387.45,1385,1387.45,7
ABB,20171127,14:42:00,1391,1395,1390.95,1395,1025
ABB,20171127,14:43:00,1395,1395,1390.1,1390.1,3
ABB,20171127,14:44:00,1390.1,1390.1,1390,1390,217
ABB,20171127,14:45:00,1390,1390,1386.7,1386.7,1
ABB,20171127,14:46:00,1388,1388,1385,1387,116
ABB,20171127,14:47:00,1387,1387,1385.5,1385.5,62
ABB,20171127,14:48:00,1385.5,1388.7,1385.5,1388.7,112
ABB,20171127,14:50:00,1386.35,1386.35,1386.35,1386.35,2
ABB,20171127,14:51:00,1386.4,1388.9,1386.4,1388.9,18
ABB,20171127,14:52:00,1387.05,1389,1387.05,1389,24
ABB,20171127,14:53:00,1389.5,1389.5,1389.5,1389.5,35
ABB,20171127,14:54:00,1389.5,1389.85,1389,1389.85,15
ABB,20171127,14:56:00,1390,1390,1389.1,1389.1,53
ABB,20171127,14:57:00,1389.1,1390,1389.1,1389.1,118
ABB,20171127,14:58:00,1389.1,1389.25,1389.1,1389.25,1
ABB,20171127,14:59:00,1389.25,1391.8,1389.25,1391.8,498
ABB,20171127,15:00:00,1391.8,1393.65,1391.8,1393.65,292
ABB,20171127,15:01:00,1393.65,1393.65,1391.75,1391.75,1260
ABB,20171127,15:02:00,1391.75,1393.95,1391.75,1393.85,328
ABB,20171127,15:03:00,1393.85,1393.85,1392.65,1393.55,19
ABB,20171127,15:04:00,1393.55,1393.95,1393.55,1393.9,43
ABB,20171127,15:05:00,1393.9,1394.9,1393.65,1394,64
ABB,20171127,15:06:00,1394,1394.85,1393.95,1394.85,23
ABB,20171127,15:07:00,1394.85,1395,1394.2,1394.9,261
ABB,20171127,15:08:00,1394.9,1394.95,1394.35,1394.85,36
ABB,20171127,15:09:00,1394.35,1395,1394.35,1394.4,9
ABB,20171127,15:10:00,1394.4,1394.4,1394.35,1394.4,16
ABB,20171127,15:11:00,1394.4,1395,1391.75,1394.55,519
ABB,20171127,15:12:00,1394.55,1395,1394.4,1395,17
ABB,20171127,15:13:00,1395,1395,1392.05,1392.55,239
ABB,20171127,15:14:00,1394.8,1394.85,1394.8,1394.85,12
ABB,20171127,15:15:00,1394.85,1394.85,1391.75,1392,136
ABB,20171127,15:16:00,1394.3,1394.3,1391.75,1392.15,57
ABB,20171127,15:17:00,1392.15,1393,1392.15,1393,39
ABB,20171127,15:18:00,1393,1393,1392.15,1392.8,44
ABB,20171127,15:19:00,1392.9,1392.9,1388,1388,3433
ABB,20171127,15:20:00,1388,1388,1384.4,1384.45,71
ABB,20171127,15:21:00,1384.45,1385,1383.05,1385,91
ABB,20171127,15:22:00,1385,1385,1378.15,1379,710
ABB,20171127,15:23:00,1379,1381.1,1379,1380,587
ABB,20171127,15:24:00,1380,1381,1379.95,1379.95,332
ABB,20171127,15:25:00,1379.95,1379.95,1377.85,1379.5,419
ABB,20171127,15:26:00,1379.5,1379.95,1377.05,1377.05,423
ABB,20171127,15:27:00,1377.05,1378.05,1375,1378.05,1062
ABB,20171127,15:28:00,1378.05,1379.85,1378.05,1378.9,81
ABB,20171127,15:29:00,1379,1379.1,1377.2,1377.2,170