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

3MINDIA,20180730,09:16:00,23532.95,23532.95,23532.95,23532.95,1
3MINDIA,20180730,09:17:00,23650,23650,23564.8,23564.8,6
3MINDIA,20180730,09:18:00,23667.95,23667.95,23667.95,23667.95,1
3MINDIA,20180730,09:19:00,23759,23759,23759,23759,1
3MINDIA,20180730,09:20:00,23529.4,23789.95,23529.4,23789.95,5
3MINDIA,20180730,09:23:00,23789.65,23789.65,23782.3,23782.3,2
3MINDIA,20180730,09:25:00,23780.05,23780.05,23750.75,23750.75,7
3MINDIA,20180730,09:26:00,23785,23785,23785,23785,4
3MINDIA,20180730,09:27:00,23744.05,23744.05,23744.05,23744.05,3
3MINDIA,20180730,09:28:00,23643.05,23643.05,23643.05,23643.05,1
3MINDIA,20180730,09:32:00,23643,23643,23643,23643,1
3MINDIA,20180730,09:35:00,23643,23643,23643,23643,1
3MINDIA,20180730,09:39:00,23643,23643,23643,23643,3
3MINDIA,20180730,09:42:00,23643.05,23643.05,23643.05,23643.05,3
3MINDIA,20180730,09:49:00,23655,23655,23600,23600,39
3MINDIA,20180730,09:50:00,23600,23600,23600,23600,1
3MINDIA,20180730,09:53:00,23600,23600,23600,23600,1
3MINDIA,20180730,09:55:00,23599.95,23599.95,23599.95,23599.95,1
3MINDIA,20180730,09:56:00,23540,23540,23463.1,23463.1,74
3MINDIA,20180730,09:57:00,23499.95,23499.95,23499.95,23499.95,1
3MINDIA,20180730,09:58:00,23499.95,23499.95,23499.95,23499.95,1
3MINDIA,20180730,10:00:00,23500,23500,23500,23500,19
3MINDIA,20180730,10:01:00,23400,23400,23364,23364,25
3MINDIA,20180730,10:02:00,23369.95,23369.95,22999.75,23100,102
3MINDIA,20180730,10:03:00,23000,23000,22997.3,22997.3,32
3MINDIA,20180730,10:04:00,22998.95,23000,22998.95,23000,6
3MINDIA,20180730,10:05:00,23000,23000,23000,23000,1
3MINDIA,20180730,10:06:00,23000,23000,23000,23000,3
3MINDIA,20180730,10:07:00,23000,23000,23000,23000,7
3MINDIA,20180730,10:08:00,23000,23000,22954.95,22999.95,12
3MINDIA,20180730,10:09:00,22950.1,22950.1,22950.1,22950.1,1
3MINDIA,20180730,10:10:00,22998.95,22998.95,22998.9,22998.9,2
3MINDIA,20180730,10:11:00,22998.5,22998.5,22998.5,22998.5,1
3MINDIA,20180730,10:12:00,22965.05,22965.05,22943.1,22949.95,68
3MINDIA,20180730,10:13:00,22933.8,22933.85,22900,22900,7
3MINDIA,20180730,10:14:00,22900,22900,22900,22900,3
3MINDIA,20180730,10:15:00,22900,22900,22890,22890,9
3MINDIA,20180730,10:16:00,22900,22900,22799.95,22799.95,55
3MINDIA,20180730,10:17:00,22752.1,22949.55,22752.1,22900,10
3MINDIA,20180730,10:19:00,22900,22900,22900,22900,1
3MINDIA,20180730,10:20:00,22950,22950,22899.95,22899.95,4
3MINDIA,20180730,10:21:00,22850.05,22850.05,22806,22850.05,7
3MINDIA,20180730,10:22:00,22827.15,22827.2,22827.15,22827.15,15
3MINDIA,20180730,10:27:00,22900,22900,22900,22900,9
3MINDIA,20180730,10:28:00,22929.95,22930,22929.95,22930,2
3MINDIA,20180730,10:29:00,22940,22940.05,22940,22940.05,6
3MINDIA,20180730,10:30:00,22900.05,22900.05,22900,22900,3
3MINDIA,20180730,10:32:00,22900,22900,22900,22900,1
3MINDIA,20180730,10:37:00,22929.95,22929.95,22929.95,22929.95,1
3MINDIA,20180730,10:38:00,22900,22900,22900,22900,3
3MINDIA,20180730,10:40:00,22900,22900,22899.95,22899.95,2
3MINDIA,20180730,10:41:00,22899.95,22899.95,22850,22850,3
3MINDIA,20180730,10:42:00,22850.15,22850.15,22850.15,22850.15,1
3MINDIA,20180730,10:45:00,22851,22900,22851,22900,3
3MINDIA,20180730,10:46:00,22900.05,22930,22900,22930,4
3MINDIA,20180730,10:48:00,22960,23000,22960,23000,2
3MINDIA,20180730,10:49:00,23018,23018,23000,23000,13
3MINDIA,20180730,10:50:00,23000,23000,23000,23000,1
3MINDIA,20180730,10:52:00,23000,23000,23000,23000,1
3MINDIA,20180730,10:53:00,22960.05,22960.05,22960.05,22960.05,1
3MINDIA,20180730,10:58:00,22960.05,22960.05,22960.05,22960.05,1
3MINDIA,20180730,11:02:00,23000,23004.45,23000,23004.45,6
3MINDIA,20180730,11:03:00,23004.45,23004.45,23000,23000,4
3MINDIA,20180730,11:04:00,23004.45,23004.45,23004.45,23004.45,2
3MINDIA,20180730,11:05:00,23013.5,23013.5,23013.5,23013.5,2
3MINDIA,20180730,11:06:00,23013.5,23013.5,22840,22840,28
3MINDIA,20180730,11:07:00,22800,22800,22755,22755,13
3MINDIA,20180730,11:08:00,22797.15,22797.15,22797.15,22797.15,1
3MINDIA,20180730,11:09:00,22850,22850,22850,22850,2
3MINDIA,20180730,11:11:00,23030,23030,23030,23030,29
3MINDIA,20180730,11:13:00,22900.05,22950,22900.05,22950,9
3MINDIA,20180730,11:15:00,22991.8,22991.8,22991.8,22991.8,1
3MINDIA,20180730,11:16:00,22900,22900,22900,22900,10
3MINDIA,20180730,11:17:00,22840.85,22921.7,22840.85,22921.7,2
3MINDIA,20180730,11:18:00,22993.5,22993.5,22993.5,22993.5,1
3MINDIA,20180730,11:22:00,22981.05,22981.05,22981.05,22981.05,1
3MINDIA,20180730,11:26:00,22998.95,22998.95,22998.95,22998.95,1
3MINDIA,20180730,11:31:00,22999.9,22999.9,22927,22927,6
3MINDIA,20180730,11:32:00,22983.75,22999.9,22983.75,22999.9,2
3MINDIA,20180730,11:33:00,22920.95,22971.95,22920.95,22971.95,4
3MINDIA,20180730,11:39:00,22930,22930,22930,22930,2
3MINDIA,20180730,11:43:00,22925,22925,22925,22925,10
3MINDIA,20180730,11:44:00,23000,23000,23000,23000,10
3MINDIA,20180730,11:49:00,22950.1,22950.1,22900,22900,70
3MINDIA,20180730,11:50:00,22850,22850,22850,22850,2
3MINDIA,20180730,11:51:00,22900,22900,22900,22900,1
3MINDIA,20180730,11:52:00,22900,22900,22900,22900,4
3MINDIA,20180730,11:58:00,22900,22900,22900,22900,1
3MINDIA,20180730,12:03:00,22944.95,22944.95,22944.95,22944.95,5
3MINDIA,20180730,12:05:00,22945,22945,22874,22874,56
3MINDIA,20180730,12:18:00,22945,22945,22945,22945,1
3MINDIA,20180730,12:21:00,22945,22945,22945,22945,1
3MINDIA,20180730,12:22:00,22945,22945,22945,22945,2
3MINDIA,20180730,12:23:00,22900,22900,22900,22900,22
3MINDIA,20180730,12:24:00,22952.8,23000,22952.8,23000,21
3MINDIA,20180730,12:25:00,23000.05,23020,23000.05,23020,3
3MINDIA,20180730,12:26:00,23000.05,23020,23000.05,23020,2
3MINDIA,20180730,12:29:00,23000.05,23000.05,23000,23000,32
3MINDIA,20180730,12:30:00,23020,23030,23020,23030,3
3MINDIA,20180730,12:34:00,23073.85,23073.85,23073.85,23073.85,1
3MINDIA,20180730,12:36:00,23050,23050,23050,23050,1
3MINDIA,20180730,12:39:00,23000.05,23000.05,23000.05,23000.05,1
3MINDIA,20180730,12:40:00,23000,23000.05,23000,23000.05,2
3MINDIA,20180730,12:43:00,23001,23001,23001,23001,4
3MINDIA,20180730,12:44:00,23046.9,23050,23046.9,23050,6
3MINDIA,20180730,12:45:00,23050,23050,23050,23050,8
3MINDIA,20180730,12:49:00,23030.5,23030.5,23030.5,23030.5,1
3MINDIA,20180730,12:51:00,23050,23050,23050,23050,1
3MINDIA,20180730,12:53:00,23060,23060,23060,23060,1
3MINDIA,20180730,12:54:00,23060.05,23073.9,23060.05,23073.9,2
3MINDIA,20180730,12:55:00,23061,23061,23061,23061,6
3MINDIA,20180730,12:56:00,23061,23061,23061,23061,2
3MINDIA,20180730,12:58:00,23071.8,23071.8,23071.8,23071.8,1
3MINDIA,20180730,13:00:00,23073.85,23073.85,23073.85,23073.85,3
3MINDIA,20180730,13:01:00,23050,23050,23050,23050,1
3MINDIA,20180730,13:02:00,23073.85,23073.85,23073.85,23073.85,1
3MINDIA,20180730,13:05:00,23100,23158.35,23100,23158.35,30
3MINDIA,20180730,13:06:00,23199,23199,23199,23199,1
3MINDIA,20180730,13:08:00,23103.8,23103.8,23103.8,23103.8,2
3MINDIA,20180730,13:12:00,23162.3,23162.3,23102.75,23102.75,8
3MINDIA,20180730,13:18:00,23037.35,23040,23037.35,23040,4
3MINDIA,20180730,13:19:00,23086.2,23086.2,23086.2,23086.2,1
3MINDIA,20180730,13:20:00,23200,23200,23200,23200,21
3MINDIA,20180730,13:21:00,23134.2,23134.2,23134.2,23134.2,1
3MINDIA,20180730,13:22:00,23174.15,23174.2,23174.15,23174.2,3
3MINDIA,20180730,13:23:00,23174.15,23174.15,23150,23150,9
3MINDIA,20180730,13:25:00,23150,23250,23150,23250,18
3MINDIA,20180730,13:27:00,23250,23250,23216.45,23216.45,2
3MINDIA,20180730,13:28:00,23250,23250,23250,23250,1
3MINDIA,20180730,13:34:00,23200,23200,23200,23200,10
3MINDIA,20180730,13:39:00,23250,23260,23250,23259,9
3MINDIA,20180730,13:41:00,23260,23260,23260,23260,3
3MINDIA,20180730,13:43:00,23250,23250,23250,23250,1
3MINDIA,20180730,13:48:00,23250,23280,23250,23250,6
3MINDIA,20180730,13:49:00,23265,23265,23250,23250,2
3MINDIA,20180730,13:51:00,23250,23250,23250,23250,3
3MINDIA,20180730,13:54:00,23225,23225,23225,23225,2
3MINDIA,20180730,13:55:00,23245,23245,23245,23245,5
3MINDIA,20180730,13:57:00,23245,23245,23245,23245,2
3MINDIA,20180730,14:03:00,23210,23210,23210,23210,1
3MINDIA,20180730,14:05:00,23244.95,23244.95,23209.95,23209.95,3
3MINDIA,20180730,14:06:00,23221.95,23221.95,23221.95,23221.95,2
3MINDIA,20180730,14:08:00,23200.05,23200.05,23200.05,23200.05,1
3MINDIA,20180730,14:13:00,23200.05,23200.05,23200.05,23200.05,2
3MINDIA,20180730,14:14:00,23200,23200,23200,23200,1
3MINDIA,20180730,14:17:00,23200,23200,23200,23200,1
3MINDIA,20180730,14:18:00,23200,23200,23200,23200,1
3MINDIA,20180730,14:25:00,23225,23225,23225,23225,1
3MINDIA,20180730,14:27:00,23243.95,23243.95,23243.95,23243.95,1
3MINDIA,20180730,14:33:00,23239.95,23239.95,23239.95,23239.95,1
3MINDIA,20180730,14:38:00,23240,23240,23240,23240,1
3MINDIA,20180730,14:43:00,23200.3,23242,23200.3,23242,3
3MINDIA,20180730,14:54:00,23241.95,23241.95,23241.95,23241.95,1
3MINDIA,20180730,15:00:00,23241.9,23241.9,23241.9,23241.9,1
3MINDIA,20180730,15:02:00,23241.7,23241.7,23210,23210,2
3MINDIA,20180730,15:03:00,23242,23242,23242,23242,12
3MINDIA,20180730,15:04:00,23298,23298,23250,23295,29
3MINDIA,20180730,15:07:00,23250.05,23250.05,23250,23250,21
3MINDIA,20180730,15:08:00,23250,23250,23250,23250,1
3MINDIA,20180730,15:09:00,23255,23255,23255,23255,5
3MINDIA,20180730,15:10:00,23255,23255,23255,23255,1
3MINDIA,20180730,15:12:00,23260,23341,23260,23341,21
3MINDIA,20180730,15:17:00,23341,23341,23341,23341,1
3MINDIA,20180730,15:18:00,23270.75,23270.75,23270.75,23270.75,1
3MINDIA,20180730,15:19:00,23323.65,23323.65,23323.65,23323.65,13
3MINDIA,20180730,15:20:00,23323.7,23323.7,23323.65,23323.65,3
3MINDIA,20180730,15:21:00,23300.85,23350,23300.85,23350,35
3MINDIA,20180730,15:22:00,23358.05,23370,23350,23350,9
3MINDIA,20180730,15:23:00,23300,23300,23300,23300,1
3MINDIA,20180730,15:25:00,23260,23340.9,23260,23340.9,2
3MINDIA,20180730,15:26:00,23217.65,23217.65,23217.65,23217.65,3
3MINDIA,20180730,15:27:00,23250.5,23300,23250,23250,12
3MINDIA,20180730,15:28:00,23250,23250,23250,23250,4
3MINDIA,20180730,15:29:00,23250,23250,23214,23250,13
3MINDIA,20180730,15:30:00,23299.95,23299.95,23299.95,23299.95,1