<Ticker>,<Per>,<DTYYYYMMDD>,<TIME>,<Open>,<High>,<Low>,<Close>,<Vol>,<Openint>
GostareshSanayeAzarAb_Share,d,20050518,000000,6300.00,6300.00,6300.00,6300.00,1221000,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050521,000000,6615.00,6615.00,6615.00,6615.00,500000,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050523,000000,6945.00,6945.00,6615.00,6615.00,507810,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050524,000000,6945.00,6945.00,6945.00,6945.00,535615,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050525,000000,7292.00,7292.00,7000.00,7184.00,833920,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050528,000000,7499.00,7543.00,7200.00,7469.00,133032,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050529,000000,7842.00,7842.00,7600.00,7791.00,127047,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050530,000000,7564.00,7600.00,7402.00,7438.00,276069,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050531,000000,7335.00,7341.00,7201.00,7292.00,105391,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050601,000000,7230.00,7230.00,6950.00,7136.00,149795,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050606,000000,7100.00,7100.00,6780.00,6869.00,145628,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050607,000000,6800.00,6800.00,6598.00,6649.00,138252,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050608,000000,6502.00,6981.00,6501.00,6858.00,117685,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050611,000000,6900.00,7200.00,6722.00,7078.00,132431,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050612,000000,7196.00,7200.00,7002.00,7149.00,58554,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050613,000000,7079.00,7079.00,6876.00,6908.00,47358,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050614,000000,6810.00,6900.00,6604.00,6795.00,28071,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050615,000000,6635.00,6790.00,6635.00,6679.00,118654,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050618,000000,6700.00,6701.00,6614.00,6662.00,13980,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050619,000000,6648.00,6648.00,6329.00,6414.00,38472,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050620,000000,6465.00,6467.00,6250.00,6342.00,86047,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050621,000000,6448.00,6659.00,6448.00,6567.00,46075,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050622,000000,6565.00,6880.00,6564.00,6678.00,77744,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050626,000000,6345.00,6345.00,6345.00,6345.00,223980,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050627,000000,6362.00,6401.00,6362.00,6370.00,12519,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050628,000000,6404.00,6408.00,6053.00,6369.00,52524,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050629,000000,6200.00,6229.00,6099.00,6229.00,10755,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050702,000000,5918.00,6214.00,5918.00,6214.00,972,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050704,000000,5904.00,6214.00,5904.00,6214.00,119,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050705,000000,5904.00,5904.00,5904.00,5904.00,20532,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050706,000000,5900.00,6190.00,5890.00,5912.00,62058,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050709,000000,5801.00,6000.00,5700.00,5858.00,10040,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050711,000000,5700.00,5773.00,5566.00,5773.00,10540,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050712,000000,5600.00,5600.00,5485.00,5548.00,16078,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050713,000000,5271.00,5541.00,5271.00,5541.00,510,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050716,000000,5264.00,5527.00,5264.00,5527.00,1010,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050717,000000,5251.00,5456.00,5251.00,5456.00,5085,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050719,000000,5184.00,5413.00,5184.00,5413.00,3120,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050720,000000,5143.00,5630.00,5143.00,5189.00,130298,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050723,000000,5189.00,5189.00,5100.00,5103.00,25455,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050724,000000,4900.00,5084.00,4900.00,5027.00,51408,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050727,000000,5027.00,5027.00,4900.00,4974.00,8609,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050730,000000,5140.00,5140.00,4901.00,4977.00,4330,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050731,000000,4998.00,4999.00,4729.00,4823.00,20964,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050801,000000,4810.00,4810.00,4582.00,4697.00,17055,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050802,000000,4465.00,4690.00,4463.00,4518.00,77116,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050803,000000,4561.00,4720.00,4553.00,4553.00,4291,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050806,000000,4621.00,4650.00,4590.00,4590.00,8685,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20050807,000000,4590.00,4590.00,4450.00,4533.00,9145,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060124,000000,4199.00,4260.00,3612.00,3791.00,256884,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060125,000000,3900.00,3980.00,3850.00,3947.00,44886,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060128,000000,4144.00,4144.00,4144.00,4144.00,75107,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060129,000000,4350.00,4351.00,4144.00,4331.00,209050,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060130,000000,4547.00,4547.00,4547.00,4547.00,23966,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060131,000000,4740.00,4774.00,4361.00,4596.00,351610,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060201,000000,4825.00,4825.00,4825.00,4825.00,24061,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060204,000000,5066.00,5066.00,4850.00,5015.00,398558,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060205,000000,4765.00,4945.00,4765.00,4765.00,143113,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060206,000000,4535.00,5003.00,4535.00,4821.00,239359,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060207,000000,5059.00,5062.00,4862.00,5055.00,114853,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060212,000000,5307.00,5307.00,5306.00,5306.00,265690,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060213,000000,5308.00,5450.00,5041.00,5243.00,155562,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060215,000000,5139.00,5347.00,5139.00,5178.00,271905,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060218,000000,5281.00,5281.00,5075.00,5138.00,229168,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060219,000000,5131.00,5200.00,5036.00,5071.00,102706,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060220,000000,5034.00,5035.00,4970.00,4977.00,44860,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060221,000000,4878.00,4878.00,4878.00,4878.00,20500,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060222,000000,4781.00,4957.00,4781.00,4805.00,198047,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060225,000000,4765.00,4901.00,4765.00,4894.00,48891,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060226,000000,4991.00,4991.00,4801.00,4976.00,249016,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060227,000000,5075.00,5075.00,5075.00,5075.00,252879,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060228,000000,5075.00,5176.00,5001.00,5067.00,176382,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060301,000000,4968.00,5168.00,4966.00,5122.00,369358,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060304,000000,5020.00,5022.00,5020.00,5020.00,94858,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060305,000000,4998.00,5070.00,4920.00,4958.00,42048,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060306,000000,4900.00,4900.00,4859.00,4865.00,84683,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060307,000000,4962.00,4962.00,4956.00,4961.00,317769,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060308,000000,4955.00,5050.00,4955.00,5019.00,51290,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060311,000000,4919.00,5019.00,4919.00,5019.00,110,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060313,000000,4919.00,5008.00,4919.00,5008.00,2110,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060315,000000,4908.00,4985.00,4908.00,4985.00,4610,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060318,000000,4886.00,5084.00,4886.00,4984.00,186467,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060319,000000,4892.00,5083.00,4892.00,5072.00,97798,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060325,000000,5170.00,5173.00,5135.00,5135.00,13010,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060326,000000,5135.00,5134.00,5120.00,5134.00,840,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060327,000000,5134.00,5173.00,5052.00,5133.00,5345,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060328,000000,5045.00,5045.00,5034.00,5037.00,35024,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060403,000000,5099.00,5100.00,5051.00,5051.00,4610,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060404,000000,4953.00,5019.00,4953.00,4991.00,26893,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060405,000000,5000.00,5090.00,5000.00,5082.00,51208,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060408,000000,5183.00,5183.00,5179.00,5182.00,82766,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060409,000000,5285.00,5285.00,5178.00,5224.00,448317,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060410,000000,5269.00,5285.00,5170.00,5248.00,176846,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060411,000000,5210.00,5211.00,5170.00,5197.00,225490,0000,CapitalIncreaseIncludingContribution
GostareshSanayeAzarAb_Share,d,20060412,000000,5150.00,5150.00,5095.00,5098.00,251056,0000,CapitalIncreaseIncludingContribution
