<TICKER>,<PER>,<DTYYYYMMDD>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT>

786,D,20190131,000000,25.6,25.6,25.51,25.56,156500,0
AABS,D,20190131,000000,194.99,194.99,185.68,190.04,1300,0
ABL,D,20190131,000000,110.49,111,109.3,110.5,2715400,0
ABOT,D,20190131,000000,677.93,697,670,690.01,38400,0
ACPL,D,20190131,000000,110.26,111,109.2,110.69,49900,0
ADAMS,D,20190131,000000,26,27.56,26,27.56,27000,0
AEL,D,20190131,000000,4.85,5.4,4.85,5,7000,0
AGIL,D,20190131,000000,219.99,221.5,219,219.98,5900,0
AGL,D,20190131,000000,5.1,5.48,5.1,5.33,2893500,0
AGP,D,20190131,000000,90,93,90,92.21,297000,0
AGSML,D,20190131,000000,3.52,3.7,3.5,3.68,45000,0
AGTL,D,20190131,000000,516,541.27,514,519.4,16550,0
AHCL,D,20190131,000000,30.8,30.99,29.9,30.21,74500,0
AHL,D,20190131,000000,42,42,41.5,41.6,48500,0
AICL,D,20190131,000000,44.99,45,44.5,44.7,135000,0
AKBL,D,20190131,000000,23.67,23.9,23.62,23.69,89500,0
AKDCL,D,20190131,000000,105.02,109,105.01,108.5,600,0
AKZO,D,20190131,000000,152,154.95,151,151.57,3800,0
ALAC,D,20190131,000000,9.5,9.55,9.43,9.54,24000,0
AMBL,D,20190131,000000,5.98,6,5.06,5.95,20500,0
AMTEX,D,20190131,000000,1.27,1.55,1.2,1.53,579000,0
ANL,D,20190131,000000,13.36,14.38,13.15,14.38,6454000,0
ANSM,D,20190131,000000,9.5,9.98,9.5,9.75,30500,0
APL,D,20190131,000000,452.01,454.51,449,454.08,50800,0
ARM,D,20190131,000000,14.45,14.75,14.45,14.75,7000,0
ARPAK,D,20190131,000000,11,13,11,13,16500,0
ARPL,D,20190131,000000,554.1,564.9,545,558.87,15350,0
ASC,D,20190131,000000,25.5,26.57,25.5,26.57,1259500,0
ASL,D,20190131,000000,11.09,11.15,10.96,11.12,615000,0
ASTL,D,20190131,000000,49.8,50.55,49.8,50.31,315500,0
ATBA,D,20190131,000000,163.85,164.98,162.6,162.94,6200,0
ATIL,D,20190131,000000,65,65,65,65,1000,0
ATLH,D,20190131,000000,379.9,380,373.99,379.8,2500,0
ATRL,D,20190131,000000,141.5,143.25,139.5,142.19,1694000,0
AVN,D,20190131,000000,83,85,82.35,84.61,20000,0
AWWAL,D,20190131,000000,12.65,12.7,12.65,12.7,1000,0
BAFL,D,20190131,000000,47.51,48.95,47.5,48.9,102500,0
BAFS,D,20190131,000000,44.9,44.9,44.9,44.9,500,0
BAHL,D,20190131,000000,78.06,80.1,78,79.95,2464000,0
BAPL,D,20190131,000000,4.95,5.1,4.95,5.07,2500,0
BATA,D,20190131,000000,1595,1595,1595,1595,40,0
BCL,D,20190131,000000,83.14,83.14,79,82.61,95000,0
BERG,D,20190131,000000,80.8,80.8,80,80.01,2500,0
BFMOD,D,20190131,000000,7.5,7.5,7.5,7.5,500,0
BGL,D,20190131,000000,8.78,9.1,8.78,8.89,740000,0
BHAT,D,20190131,000000,890.45,890.45,890.45,890.45,400,0
BIFO,D,20190131,000000,217,223.99,217,220.95,7400,0
BILF,D,20190131,000000,2.3,2.39,2.29,2.33,76000,0
BIPL,D,20190131,000000,11.4,11.4,11.4,11.4,500,0
BNWM,D,20190131,000000,48.98,49.09,48.01,48.34,4500,0
BOK,D,20190131,000000,12.29,12.29,12.28,12.29,1500,0
BOP,D,20190131,000000,13.2,13.34,13.17,13.25,5000000,0
BPBL,D,20190131,000000,2.79,2.94,2.31,2.85,7000,0
BPL,D,20190131,000000,34,34.2,34,34.1,7500,0
BRR,D,20190131,000000,8.16,8.16,8.16,8.16,500,0
BUXL,D,20190131,000000,39,39,39,39,500,0
BWCL,D,20190131,000000,113.25,114.1,112.56,113.25,60600,0
BWHL,D,20190131,000000,85.49,85.49,85.49,85.49,1000,0
BYCO,D,20190131,000000,9.61,10.6,9.57,10.51,6352500,0
CCM,D,20190131,000000,32.5,32.5,32.5,32.5,500,0
CENI,D,20190131,000000,23.25,23.25,23.25,23.25,1000,0
CEPB,D,20190131,000000,53.75,54.01,53.11,54,18500,0
CHCC,D,20190131,000000,68.5,68.5,67.51,68.16,119500,0
CLOV,D,20190131,000000,174,174,167.01,168.76,37200,0
CPPL,D,20190131,000000,167.05,172.45,167.05,169.94,112700,0
CRTM,D,20190131,000000,25.84,26.25,25.57,26.12,41000,0
CSAP,D,20190131,000000,54,54.2,52.5,52.81,55500,0
CSIL,D,20190131,000000,1.94,2.12,1.94,2.11,559500,0
CTM,D,20190131,000000,3.99,4.1,3.98,4,101500,0
CWSM,D,20190131,000000,2.35,2.88,2.35,2.74,107000,0
CYAN,D,20190131,000000,39.47,40,38.52,38.52,20000,0
DAAG,D,20190131,000000,14.9,15.14,14.9,15.07,4500,0
DAWH,D,20190131,000000,125.45,129,122,126.7,281100,0
DCL,D,20190131,000000,15.25,15.45,14.1,14.2,9801500,0
DCR,D,20190131,000000,11.81,11.85,11.78,11.83,70500,0
DEL,D,20190131,000000,3,3,2.85,3,27000,0
DFML,D,20190131,000000,18.85,18.95,18.51,18.7,315000,0
DFSM,D,20190131,000000,2.83,2.93,2.6,2.68,114000,0
DGKC,D,20190131,000000,84,86,84,85.7,2530500,0
DKL,D,20190131,000000,4.8,4.98,4.3,4.3,6500,0
DLL,D,20190131,000000,185.1,187.9,185,187.9,1500,0
DOL,D,20190131,000000,27.5,28.25,27,27.96,2744500,0
DSIL,D,20190131,000000,2.92,3.07,2.85,3.03,525500,0
DSL,D,20190131,000000,6.18,6.36,6.09,6.24,2767000,0
DWSM,D,20190131,000000,5.4,5.8,5.4,5.75,61500,0
DWTM,D,20190131,000000,2.4,2.4,2.4,2.4,1500,0
DYNO,D,20190131,000000,0,86,86,86,2000,0
ECOP,D,20190131,000000,19.7,20.25,19.5,20.04,577500,0
EFERT,D,20190131,000000,75.85,76.45,74.8,75.92,973500,0
EFOODS,D,20190131,000000,84,86.9,84,85.54,585000,0
EFUG,D,20190131,000000,113,113.25,111.32,112.31,9600,0
EFUL,D,20190131,000000,205,225,205,225,21800,0
EMCO,D,20190131,000000,13.91,14.9,13.8,14.68,7000,0
ENGRO,D,20190131,000000,335.5,337.98,334.25,335.35,437600,0
EPCL,D,20190131,000000,40,41,39.41,40.22,11950500,0
EPQL,D,20190131,000000,30.29,30.5,30.15,30.45,87500,0
ESBL,D,20190131,000000,16.87,16.9,16.51,16.65,11500,0
EXIDE,D,20190131,000000,224.01,230.99,224.01,227.7,1300,0
FABL,D,20190131,000000,24.49,24.75,24.35,24.42,61500,0
FANM,D,20190131,000000,3.5,3.99,3.25,3.74,32500,0
FATIMA,D,20190131,000000,34.49,34.49,34,34,51000,0
FCCL,D,20190131,000000,20.96,21.28,20.96,21.14,2507000,0
FCIBL,D,20190131,000000,3.89,4.1,3.89,3.96,1500,0
FCSC,D,20190131,000000,1.8,2.2,1.8,2.12,5846000,0
FDIBL,D,20190131,000000,1.9,2.7,1.82,2.66,3972000,0
FECM,D,20190131,000000,2.33,2.65,2,2.6,12000,0
FECTC,D,20190131,000000,33.3,33.3,33,33,12500,0
FEROZ,D,20190131,000000,182.88,189.21,182.82,187.26,326800,0
FFBL,D,20190131,000000,40.87,41.6,40.8,41.24,363500,0
FFC,D,20190131,000000,105.98,107.5,104.72,106.78,1527000,0
FFL,D,20190131,000000,33.36,33.9,33.16,33.42,3340000,0
FHAM,D,20190131,000000,10.31,10.31,10.31,10.31,1000,0
FLYNG,D,20190131,000000,15.65,16.44,15.65,15.78,8500,0
FML,D,20190131,000000,91.3,94,89.22,92.7,83000,0
FNBM,D,20190131,000000,1.78,1.79,1.7,1.7,5500,0
FNEL,D,20190131,000000,5.8,5.9,5.8,5.9,2000,0
FPJM,D,20190131,000000,3.75,3.75,3.75,3.75,2000,0
FPRM,D,20190131,000000,5.1,5.1,5.05,5.05,11000,0
FRCL,D,20190131,000000,18.5,20.43,18.5,19.47,3000,0
FUDLM,D,20190131,000000,10.5,10.79,10.5,10.75,5500,0
GADT,D,20190131,000000,260,260,255,256.34,7100,0
GAIL,D,20190131,000000,6.56,6.77,6.52,6.65,250500,0
GAMON,D,20190131,000000,11.6,11.6,11.6,11.6,16000,0
GASF,D,20190131,000000,7.34,7.45,7.3,7.35,156000,0
GATM,D,20190131,000000,53,53.49,52.61,53.24,424500,0
GFIL,D,20190131,000000,3.72,3.8,3.72,3.73,4500,0
GGGL,D,20190131,000000,11.01,11.33,10.96,11.11,61500,0
GGL,D,20190131,000000,13.55,13.6,13.3,13.4,130000,0
GHGL,D,20190131,000000,51,51.5,50.5,51.1,49500,0
GHNI,D,20190131,000000,235,241.9,234.5,235.38,515600,0
GHNL,D,20190131,000000,97.3,98.2,95.5,95.92,683100,0
GLAXO,D,20190131,000000,136.69,142.6,136.69,142.6,109000,0
GSKCH,D,20190131,000000,308,330.76,306,330.76,16500,0
GTYR,D,20190131,000000,79.2,79.98,79,79.43,95500,0
GVGL,D,20190131,000000,27.95,28.84,27.6,28.59,5500,0
GWLC,D,20190131,000000,16.8,17,16.63,16.84,39500,0
HABSM,D,20190131,000000,37.05,37.2,37,37,69500,0
HAEL,D,20190131,000000,9.9,10,9.9,10,3000,0
HAL,D,20190131,000000,39.33,39.33,39.29,39.33,4000,0
HASCOL,D,20190131,000000,156.82,164.66,156,164.66,1219200,0
HBL,D,20190131,000000,149,150.24,148,148.88,1225500,0
HCAR,D,20190131,000000,242,243.05,234.5,239.07,665500,0
HGFA,D,20190131,000000,10.5,10.5,10,10.3,23500,0
HICL,D,20190131,000000,11.5,11.6,11.5,11.6,12000,0
HIFA,D,20190131,000000,4.25,4.3,4.2,4.25,24500,0
HINO,D,20190131,000000,448,464,448,463.72,2300,0
HINOON,D,20190131,000000,318,333.95,318,325.51,52600,0
HIRAT,D,20190131,000000,5.24,5.28,5.08,5.25,114000,0
HMB,D,20190131,000000,43.5,44.5,43.5,44.5,56500,0
HSM,D,20190131,000000,21.9,22.57,21.85,22.49,84500,0
HSPI,D,20190131,000000,20.87,21.97,20.87,21.97,1000,0
HTL,D,20190131,000000,61.55,63.89,61.5,63.17,472000,0
HUBC,D,20190131,000000,93,93.5,92.55,93.02,252500,0
HUMNL,D,20190131,000000,5.43,5.49,5.21,5.36,1336000,0
HWQS,D,20190131,000000,4.38,4.49,4.1,4.44,39500,0
IBFL,D,20190131,000000,61.9,61.9,61.9,61.9,1000,0
IBLHL,D,20190131,000000,50,52.14,50,51.41,51500,0
ICI,D,20190131,000000,762,763,726.16,754.68,7650,0
ICIBL,D,20190131,000000,1.1,1.63,1.1,1.6,3280000,0
ICL,D,20190131,000000,27.2,27.5,27.02,27.3,24500,0
IDRT,D,20190131,000000,15,15,15,15,1000,0
IGIHL,D,20190131,000000,207,207,205,207,14700,0
ILTM,D,20190131,000000,1689,1700,1689,1700,100,0
IMSL,D,20190131,000000,21,21,21,21,1000,0
INDU,D,20190131,000000,1232,1255,1210.09,1245.62,26320,0
INIL,D,20190131,000000,144.95,151,143.5,146.93,210100,0
ISL,D,20190131,000000,69,70.13,69,69.43,761500,0
ITTEFAQ,D,20190131,000000,11.32,11.7,11.3,11.52,197000,0
JATM,D,20190131,000000,4.95,4.95,4.95,4.95,500,0
JDMT,D,20190131,000000,63,63,63,63,500,0
JGICL,D,20190131,000000,64.5,65,64.5,65,4000,0
JSBL,D,20190131,000000,6.8,7.2,6.8,6.93,68000,0
JSCL,D,20190131,000000,14.7,15,14.6,14.87,152000,0
JUBS,D,20190131,000000,4.7,4.7,4.26,4.63,6500,0
JVDC,D,20190131,000000,35.38,35.38,35.27,35.38,39500,0
KAPCO,D,20190131,000000,49.94,50.5,49.75,50.46,1240500,0
KCL,D,20190131,000000,25.6,25.6,25.6,25.6,1000,0
KEL,D,20190131,000000,6.36,6.45,6.34,6.4,2626500,0
KHTC,D,20190131,000000,335,339.85,330.48,330.49,18200,0
KML,D,20190131,000000,27,27,27,27,1000,0
KOHC,D,20190131,000000,84,85.29,81,83.04,149000,0
KOHP,D,20190131,000000,2.1,2.25,2.05,2.25,12000,0
KOIL,D,20190131,000000,4.49,4.7,4.3,4.45,250500,0
KOSM,D,20190131,000000,2.5,2.75,2.48,2.63,2759500,0
KSBP,D,20190131,000000,180,180,179.9,179.95,6400,0
KSTM,D,20190131,000000,1.85,1.94,1.83,1.9,2500,0
KTML,D,20190131,000000,43.5,44,43,43.73,1056000,0
LEUL,D,20190131,000000,15.26,16,15.21,16,6500,0
LOADS,D,20190131,000000,25.77,26.1,25.47,25.6,245000,0
LOTCHEM,D,20190131,000000,16.71,17.1,16.71,16.91,2475000,0
LPGL,D,20190131,000000,14.93,14.93,14.93,14.93,500,0
LPL,D,20190131,000000,15.65,15.95,15.6,15.62,38500,0
LUCK,D,20190131,000000,467.3,473,465,469.27,464200,0
MACFL,D,20190131,000000,22,22,21.02,21.29,13500,0
MACTER,D,20190131,000000,131.78,131.78,130,131.19,900,0
MARI,D,20190131,000000,1330.2,1330.2,1287,1292.97,56740,0
MCB,D,20190131,000000,209.99,210,207.05,207.83,380300,0
MCBAH,D,20190131,000000,27.38,27.38,27.38,27.38,500,0
MDTL,D,20190131,000000,1.44,1.8,1.44,1.73,8137500,0
MEBL,D,20190131,000000,86.5,91,86.5,88.79,544500,0
MERIT,D,20190131,000000,22.09,22.9,22,22.78,88000,0
MFFL,D,20190131,000000,250.07,250.07,250.07,250.07,100,0
MFL,D,20190131,000000,30,30.15,29.6,29.8,363500,0
MIRKS,D,20190131,000000,93.5,93.5,93.5,93.5,500,0
MLCF,D,20190131,000000,44.1,44.75,43.83,44.4,1414000,0
MRNS,D,20190131,000000,90,94.71,90,93.36,7700,0
MSCL,D,20190131,000000,14.49,14.5,13.5,14.5,1500,0
MTIL,D,20190131,000000,3.21,3.21,3.21,3.21,500,0
MTL,D,20190131,000000,864,890,864,885.21,24950,0
MUGHAL,D,20190131,000000,42.4,43,42.16,42.81,350500,0
MUREB,D,20190131,000000,795,802,795,801.52,1750,0
NATF,D,20190131,000000,201.5,202.84,201.5,202.84,100,0
NBP,D,20190131,000000,47.7,47.7,46.75,46.97,197500,0
NCL,D,20190131,000000,56.89,57.7,56.75,57.14,826500,0
NCML,D,20190131,000000,3.3,3.4,3.3,3.38,28500,0
NCPL,D,20190131,000000,24,24.31,23.71,23.74,328000,0
NETSOL,D,20190131,000000,87.4,88.49,86.5,87.63,428600,0
NEXT,D,20190131,000000,8.09,8.25,8.09,8.25,1000,0
NML,D,20190131,000000,142.9,147,142.2,142.85,301400,0
NONS,D,20190131,000000,65,67.96,65,67.96,3000,0
NPL,D,20190131,000000,25.11,26,25.11,25.96,128000,0
NRL,D,20190131,000000,244,249.39,241,245.06,74800,0
NRSL,D,20190131,000000,8.92,9.1,8.67,8.76,2503000,0
OGDC,D,20190131,000000,151,151.9,149.61,150.44,3305300,0
OLPL,D,20190131,000000,29.18,29.25,29.18,29.18,210500,0
OML,D,20190131,000000,8.99,8.99,8.99,8.99,500,0
ORIXM,D,20190131,000000,17.5,17.5,17.45,17.5,6000,0
ORM,D,20190131,000000,8.6,8.6,8.6,8.6,1500,0
OTSU,D,20190131,000000,201,201,200.99,201,300,0
PACE,D,20190131,000000,2.9,3.27,2.9,3.09,4862500,0
PAEL,D,20190131,000000,27,27.88,26.95,27.65,12264500,0
PAKD,D,20190131,000000,53.7,56.78,53.7,56.6,4000,0
PAKMI,D,20190131,000000,1.55,1.79,1.5,1.79,7500,0
PAKRI,D,20190131,000000,34.75,34.75,33.76,34.72,18000,0
PAKT,D,20190131,000000,2700,2700,2620,2620,380,0
PASL,D,20190131,000000,.85,1.15,.83,1.11,3609500,0
PCAL,D,20190131,000000,144,144,142.05,142.05,100,0
PGCL,D,20190131,000000,115.21,115.21,115.21,115.21,300,0
PIAA,D,20190131,000000,7.55,7.59,7.31,7.42,3487500,0
PIBTL,D,20190131,000000,11.84,12.74,11.84,12.64,31169000,0
PICT,D,20190131,000000,212,214,211,212.21,2400,0
PIL,D,20190131,000000,1.7,1.94,1.7,1.87,250000,0
PINL,D,20190131,000000,6.9,6.9,6.9,6.9,2000,0
PIOC,D,20190131,000000,43.26,44.25,43.26,44.07,420500,0
PKGI,D,20190131,000000,3.85,3.99,3.35,3.85,11500,0
PKGP,D,20190131,000000,16.19,16.25,16.19,16.25,5500,0
PKGS,D,20190131,000000,369.49,379.9,355,368.92,56400,0
PMI,D,20190131,000000,1.38,1.45,1.38,1.44,44500,0
PNSC,D,20190131,000000,63.3,64.86,63.08,64.3,35000,0
POL,D,20190131,000000,468.98,474.88,468.5,472.47,308900,0
POWER,D,20190131,000000,7.94,8.15,7.91,8.06,1164000,0
PPL,D,20190131,000000,190.51,191.5,188,189.29,1686700,0
PPVC,D,20190131,000000,4.9,4.9,4.9,4.9,2000,0
PREMA,D,20190131,000000,20.4,20.75,20.18,20.34,711000,0
PRL,D,20190131,000000,24.51,25.37,24.31,25.22,625500,0
PSMC,D,20190131,000000,280,298.66,276,298.66,1536800,0
PSO,D,20190131,000000,243.99,247,242,246.17,342700,0
PSX,D,20190131,000000,15.5,15.5,15.27,15.41,267000,0
PSYL,D,20190131,000000,24.5,26.4,24.5,26.4,4000,0
PTC,D,20190131,000000,10.27,10.4,10.22,10.33,199000,0
QUICE,D,20190131,000000,4.9,5.09,4.85,4.94,348500,0
RAVT,D,20190131,000000,3,3.15,3,3.05,5500,0
REDCO,D,20190131,000000,3.65,3.65,3.49,3.54,2000,0
REWM,D,20190131,000000,29.5,30,29.5,29.83,3000,0
RICL,D,20190131,000000,7,7,7,7,5000,0
RMPL,D,20190131,000000,6810,6810,6810,6810,20,0
RPL,D,20190131,000000,21.05,21.99,21.05,21.41,227500,0
RUPL,D,20190131,000000,31,31.94,31,31.94,2000,0
SAIF,D,20190131,000000,18.6,18.66,18.6,18.6,7000,0
SANSM,D,20190131,000000,23.5,24.39,23.5,24.39,1000,0
SAPL,D,20190131,000000,864.99,874.65,864.99,874.29,300,0
SARC,D,20190131,000000,16.9,16.9,16.5,16.5,10000,0
SAZEW,D,20190131,000000,230,232,229.49,230.65,40200,0
SBL,D,20190131,000000,6.83,7.5,6.83,7.04,10000,0
SCBPL,D,20190131,000000,23.76,24.74,23.75,24.53,6500,0
SEARL,D,20190131,000000,254.6,266.28,254,263.3,2243100,0
SEPL,D,20190131,000000,97.5,97.5,96,96.67,2000,0
SERF,D,20190131,000000,4.25,4.25,4,4.07,17500,0
SERT,D,20190131,000000,10.65,10.65,10.65,10.65,500,0
SFAT,D,20190131,000000,11,11,10.5,10.5,1500,0
SHEL,D,20190131,000000,305.45,319,298.5,314.91,336600,0
SHFA,D,20190131,000000,228,228,218.93,228,500,0
SHJS,D,20190131,000000,55.2,57.5,55.2,57.5,1000,0
SHNI,D,20190131,000000,4.98,5,4.9,4.9,6500,0
SHSML,D,20190131,000000,115.1,116,115,116,1100,0
SIBL,D,20190131,000000,10.9,10.9,10.9,10.9,500,0
SIEM,D,20190131,000000,803,806,803,806,200,0
SILK,D,20190131,000000,1.15,1.19,1.13,1.17,675500,0
SJTM,D,20190131,000000,4.8,5.21,4.5,4.84,33500,0
SKRS,D,20190131,000000,23.68,23.7,23,23.08,68500,0
SLCL,D,20190131,000000,5.73,6.2,5.7,6.2,5000,0
SLL,D,20190131,000000,2.5,2.5,2.5,2.5,500,0
SMBL,D,20190131,000000,.93,.97,.88,.93,746000,0
SMCPL,D,20190131,000000,7.32,7.45,7.32,7.45,1500,0
SML,D,20190131,000000,67.55,67.55,67.55,67.55,500,0
SMTM,D,20190131,000000,4.15,4.5,4.15,4.5,2500,0
SNAI,D,20190131,000000,50,50,50,50,2000,0
SNGP,D,20190131,000000,84,85.25,84,84.69,1202000,0
SPEL,D,20190131,000000,35,36.5,35,36.36,11000,0
SPL,D,20190131,000000,27.2,27.94,27.16,27.71,375000,0
SPWL,D,20190131,000000,24.62,24.99,24.57,24.71,6500,0
SRVI,D,20190131,000000,786,810,786,793.44,1100,0
SSGC,D,20190131,000000,24.85,25.59,24.85,25.33,2557000,0
SSML,D,20190131,000000,5.25,5.5,5.13,5.26,3000,0
SSOM,D,20190131,000000,33.7,33.7,33.7,33.7,1000,0
STCL,D,20190131,000000,16.56,16.8,16.41,16.6,440500,0
STPL,D,20190131,000000,23.5,23.7,22.6,23.4,3681500,0
SYS,D,20190131,000000,105,105.2,102.55,105,40600,0
TATM,D,20190131,000000,42,43.49,42,43.16,5500,0
TCLTC,D,20190131,000000,6.4,6.49,6.4,6.49,1000,0
TELE,D,20190131,000000,1.57,1.79,1.57,1.75,1943500,0
TGL,D,20190131,000000,97.51,98,97,97.15,118000,0
THCCL,D,20190131,000000,13.66,14,13.43,14,88000,0
TPL,D,20190131,000000,6.1,6.42,6.1,6.27,1260000,0
TPLP,D,20190131,000000,7.8,7.9,7.8,7.9,8000,0
TREET,D,20190131,000000,26.1,26.9,26.1,26.46,981000,0
TRG,D,20190131,000000,26.7,27.53,26.63,27.24,9076000,0
TRIPF,D,20190131,000000,116,118,114,115.2,7600,0
TRPOL,D,20190131,000000,15.3,15.9,15.3,15.52,367500,0
TSMF,D,20190131,000000,7.1,7.1,6.55,6.73,6500,0
TSPL,D,20190131,000000,3.7,4.1,3.62,3.97,84000,0
UBDL,D,20190131,000000,31.06,32.17,30.62,31.8,9500,0
UBL,D,20190131,000000,152.69,153.97,152.01,152.66,746900,0
UCAPM,D,20190131,000000,1.03,1.06,.9,1.05,2000,0
UDPL,D,20190131,000000,35.5,38.28,35.5,38.28,1000,0
UNIC,D,20190131,000000,10.94,11.31,10.94,10.97,12000,0
UNITY,D,20190131,000000,24.25,24.45,24.1,24.32,1094500,0
UPFL,D,20190131,000000,7000,7000,7000,7000,20,0
UVIC,D,20190131,000000,6.4,6.4,6.4,6.4,1000,0
WAVES,D,20190131,000000,27.15,28.24,27.01,27.69,913000,0
WTL,D,20190131,000000,1.6,1.84,1.6,1.81,15619500,0
WYETH,D,20190131,000000,1050,1086,1040,1086,340,0
YOUW,D,20190131,000000,3.09,3.35,3,3.14,870500,0
ZIL,D,20190131,000000,81.7,82.31,80.04,80.52,7000,0
ZTL,D,20190131,000000,9.99,10.3,9.99,10.3,6000,0
INDEX,D,20190131,000000,40635.66,40860.79,40635.66,40799.52,125878880,0
KSE30,D,20190131,000000,19514.43,19618.66,19504.63,19577.97,63490290,0
KMI30,D,20190131,000000,67988.78,68404.10,67988.78,68267.23,92358740,0