<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
PalayeshNaftTehran_Share,d,20121010,000000,75000.00,75000.00,75000.00,75000.00,3061000,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121013,000000,78750.00,78750.00,78750.00,78750.00,878,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121014,000000,82687.00,82687.00,82687.00,82687.00,5079,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121015,000000,86821.00,86821.00,86821.00,86821.00,3231,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121016,000000,91162.00,91162.00,91162.00,91162.00,5782,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121017,000000,95720.00,95720.00,95720.00,95720.00,3531,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121020,000000,100506.00,100506.00,100506.00,100506.00,3190,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20121021,000000,105531.00,105531.00,105531.00,105531.00,2359,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130430,000000,777000.00,880000.00,777000.00,821001.00,923359,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130501,000000,835693.00,835693.00,835693.00,835693.00,94146,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130504,000000,877477.00,877477.00,877477.00,877477.00,39877,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130505,000000,921350.00,921350.00,833606.00,904001.00,1229169,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130506,000000,939998.00,945863.00,901000.00,930000.00,437812,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130507,000000,929000.00,938000.00,893576.00,893576.00,92141,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130508,000000,860621.00,860621.00,860621.00,860621.00,8378,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130511,000000,891000.00,900000.00,820000.00,884900.00,251801,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130512,000000,913600.00,913600.00,826694.00,826694.00,403209,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130513,000000,804948.00,804948.00,804948.00,804948.00,35658,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130514,000000,764701.00,764701.00,764701.00,764701.00,33334,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130515,000000,743000.00,800000.00,726466.00,726466.00,251638,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130518,000000,703023.00,703023.00,703023.00,703023.00,29610,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130519,000000,667872.00,720999.00,667872.00,704999.00,339513,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130520,000000,690000.00,713345.00,680004.00,713345.00,108357,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130521,000000,725000.00,733000.00,690000.00,699000.00,121916,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130522,000000,690000.00,707999.00,671254.00,696000.00,162105,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130525,000000,700000.00,714325.00,700000.00,714325.00,34062,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130526,000000,747342.00,747342.00,747342.00,747342.00,18660,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130527,000000,755000.00,780000.00,731000.00,751161.00,94237,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130528,000000,750000.00,775000.00,735007.00,742000.00,48057,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130529,000000,741000.00,748000.00,722000.00,723000.00,77143,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130601,000000,720000.00,720001.00,696782.00,705000.00,79444,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130602,000000,708101.00,733900.00,708101.00,712000.00,20927,0000,CapitalIncreaseIncludingContribution
PalayeshNaftTehran_Share,d,20130603,000000,700010.00,739900.00,700010.00,738990.00,14281,0000,CapitalIncreaseIncludingContribution
