<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GoroheSanayeFelezi_Share,d,20050116,000000,1200.00,1200.00,1200.00,1200.00,3000,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050118,000000,1260.00,1260.00,1260.00,1260.00,10665,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050119,000000,1262.00,1268.00,1262.00,1264.00,10284,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050122,000000,1281.00,1327.00,1281.00,1300.00,4715,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050124,000000,1365.00,1365.00,1365.00,1365.00,8466,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050125,000000,1433.00,1433.00,1433.00,1433.00,8000,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050126,000000,1504.00,1504.00,1504.00,1504.00,8000,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050130,000000,1579.00,1579.00,1579.00,1579.00,8000,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050131,000000,1657.00,1657.00,1657.00,1657.00,8065,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050201,000000,1657.00,1739.00,1657.00,1711.00,54240,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050202,000000,1739.00,1796.00,1730.00,1767.00,36768,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050205,000000,1855.00,1855.00,1806.00,1851.00,31810,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050206,000000,1856.00,1856.00,1800.00,1842.00,18164,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050207,000000,1760.00,1785.00,1750.00,1785.00,5227,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050208,000000,1700.00,1719.00,1696.00,1719.00,6110,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050209,000000,1691.00,1691.00,1634.00,1677.00,7874,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050213,000000,1594.00,1677.00,1594.00,1595.00,190356,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050214,000000,1595.00,1597.00,1595.00,1595.00,4136,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050215,000000,1610.00,1615.00,1600.00,1600.00,4499892,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050221,000000,1680.00,1680.00,1604.00,1604.00,410,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050222,000000,1684.00,1684.00,1624.00,1624.00,2064,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050223,000000,1700.00,1705.00,1700.00,1700.00,8018,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050227,000000,1785.00,1785.00,1758.00,1758.00,5485,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050302,000000,1845.00,1845.00,1831.00,1831.00,6730,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050305,000000,1850.00,1922.00,1850.00,1876.00,10120,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050306,000000,1969.00,1969.00,1951.00,1951.00,6527,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050307,000000,2048.00,2048.00,2048.00,2048.00,41781,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050308,000000,2150.00,2150.00,2087.00,2087.00,3098,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050309,000000,2191.00,2191.00,2113.00,2113.00,2030,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050312,000000,2218.00,2218.00,2151.00,2151.00,2937,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050313,000000,2258.00,2258.00,2228.00,2228.00,5796,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050314,000000,2339.00,2339.00,2262.00,2262.00,2471,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050315,000000,2375.00,2375.00,2331.00,2331.00,4910,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050316,000000,2447.00,2447.00,2442.00,2442.00,7721,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050328,000000,2564.00,2564.00,2457.00,2457.00,1010,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050403,000000,2579.00,2579.00,2524.00,2524.00,4440,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050404,000000,2650.00,2650.00,2579.00,2642.00,10010,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050405,000000,2774.00,2774.00,2774.00,2774.00,12518,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050406,000000,2912.00,2912.00,2782.00,2782.00,510,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050410,000000,2921.00,2921.00,2800.00,2800.00,1051,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050411,000000,2940.00,2940.00,2841.00,2841.00,2374,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050412,000000,2983.00,2983.00,2858.00,2858.00,1010,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050413,000000,3000.00,3000.00,2911.00,2911.00,3010,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050416,000000,3056.00,3056.00,3001.00,3001.00,5010,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050417,000000,3151.00,3151.00,3151.00,3151.00,11000,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050622,000000,4441.00,4700.00,4441.00,4676.00,14849,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050625,000000,4909.00,4909.00,4909.00,4909.00,10791,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050626,000000,5154.00,5154.00,5154.00,5154.00,24287,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050627,000000,5411.00,5411.00,5411.00,5411.00,12300,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050628,000000,5681.00,5681.00,5552.00,5552.00,4216,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050629,000000,5810.00,5829.00,5790.00,5790.00,6928,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050702,000000,6079.00,6079.00,6079.00,6079.00,35746,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050703,000000,6382.00,6382.00,5900.00,6374.00,118883,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050704,000000,6374.00,6692.00,6349.00,6376.00,32330,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050705,000000,6376.00,6376.00,6060.00,6275.00,15028,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050706,000000,6188.00,6234.00,5962.00,6234.00,1110,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050709,000000,5923.00,6234.00,5923.00,6234.00,345,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050711,000000,5923.00,5923.00,5923.00,5923.00,8166,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050712,000000,5627.00,5627.00,5627.00,5627.00,8440,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20050713,000000,5346.00,5346.00,5346.00,5346.00,13440,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20080105,000000,2975.00,2976.00,2975.00,2975.00,610,0000,CapitalIncreaseIncludingContribution
GoroheSanayeFelezi_Share,d,20080315,000000,2784.00,2784.00,2784.00,2784.00,4025,0000,CapitalIncreaseIncludingContribution
