"Open","High","Low","Close","Volume","Date","Emiten"
131,136,94,103,687309700,"2023-02-07","IRSX"
105,112,97,101,259509500,"2023-02-08","IRSX"
100,103,96,100,214969800,"2023-02-09","IRSX"
100,100,93,93,91599500,"2023-02-10","IRSX"
87,103,87,94,257447400,"2023-02-13","IRSX"
94,99,92,95,202454500,"2023-02-14","IRSX"
95,95,89,91,127643500,"2023-02-15","IRSX"
91,93,85,92,155218600,"2023-02-16","IRSX"
107,107,90,92,121793300,"2023-02-17","IRSX"
98,98,90,91,101980900,"2023-02-20","IRSX"
102,102,90,92,189866200,"2023-02-21","IRSX"
92,93,91,91,90239600,"2023-02-22","IRSX"
91,95,90,90,64768300,"2023-02-23","IRSX"
90,101,87,99,79969200,"2023-02-24","IRSX"
103,103,95,95,65327600,"2023-02-27","IRSX"
105,105,89,90,53797600,"2023-02-28","IRSX"
90,94,87,92,60349500,"2023-03-01","IRSX"
92,123,90,95,545119100,"2023-03-02","IRSX"
90,106,89,90,337583700,"2023-03-03","IRSX"
89,98,87,92,181445300,"2023-03-06","IRSX"
94,102,88,91,251454500,"2023-03-07","IRSX"
91,92,88,90,60607800,"2023-03-08","IRSX"
90,90,88,90,49086000,"2023-03-09","IRSX"
90,92,87,92,103403800,"2023-03-10","IRSX"
92,92,89,90,53625700,"2023-03-13","IRSX"
90,91,89,90,41581000,"2023-03-14","IRSX"
90,119,89,101,695648200,"2023-03-15","IRSX"
101,106,97,101,123652800,"2023-03-16","IRSX"
101,131,100,126,399994800,"2023-03-17","IRSX"
126,170,118,170,605558900,"2023-03-20","IRSX"
173,196,159,159,123181300,"2023-03-21","IRSX"
148,148,148,148,36279400,"2023-03-24","IRSX"
138,142,138,138,144683300,"2023-03-27","IRSX"
129,131,129,129,118939000,"2023-03-28","IRSX"
120,140,120,129,378769600,"2023-03-29","IRSX"
129,129,120,120,50924600,"2023-03-30","IRSX"
112,125,112,119,145352500,"2023-03-31","IRSX"
119,146,115,140,576971300,"2023-04-03","IRSX"
141,149,134,140,201575400,"2023-04-04","IRSX"
140,145,134,139,132792700,"2023-04-05","IRSX"
137,150,130,130,114557400,"2023-04-06","IRSX"
121,124,121,121,143759600,"2023-04-10","IRSX"
113,113,113,113,49081500,"2023-04-11","IRSX"
106,123,106,114,156786600,"2023-04-12","IRSX"
114,117,109,114,97939700,"2023-04-13","IRSX"
114,117,111,111,45284300,"2023-04-14","IRSX"
111,118,104,110,216369900,"2023-04-17","IRSX"
110,112,106,106,37617200,"2023-04-18","IRSX"
106,108,103,107,74473700,"2023-04-26","IRSX"
107,124,107,120,160629700,"2023-04-27","IRSX"
121,127,117,117,58007700,"2023-04-28","IRSX"
118,118,113,113,98403400,"2023-05-02","IRSX"
114,131,112,122,148448300,"2023-05-03","IRSX"
123,130,121,123,125920100,"2023-05-04","IRSX"
123,124,117,121,34134200,"2023-05-05","IRSX"
121,163,121,163,291190300,"2023-05-08","IRSX"
167,220,163,220,199030300,"2023-05-09","IRSX"
226,274,216,268,376396700,"2023-05-10","IRSX"
266,270,250,250,46251000,"2023-05-11","IRSX"
234,234,234,234,689500,"2023-05-12","IRSX"
218,218,218,218,9636500,"2023-05-15","IRSX"
204,204,204,204,29625700,"2023-05-16","IRSX"
190,214,190,191,731250800,"2023-05-17","IRSX"
189,191,178,178,66331700,"2023-05-19","IRSX"
166,166,166,166,50273400,"2023-05-22","IRSX"
155,175,155,167,553484400,"2023-05-23","IRSX"
167,178,156,169,204389900,"2023-05-24","IRSX"
169,178,168,173,96379500,"2023-05-25","IRSX"
173,178,166,170,107281000,"2023-05-26","IRSX"
170,172,165,171,85347400,"2023-05-29","IRSX"
171,178,165,172,143552000,"2023-05-30","IRSX"
172,179,167,172,261495300,"2023-05-31","IRSX"
172,187,149,149,537518300,"2023-06-05","IRSX"
140,154,129,149,102172200,"2023-06-06","IRSX"
149,155,140,151,94272400,"2023-06-07","IRSX"
152,174,149,161,423670200,"2023-06-08","IRSX"
161,173,160,162,177472900,"2023-06-09","IRSX"
162,166,156,161,190654700,"2023-06-12","IRSX"
160,184,160,172,241734100,"2023-06-13","IRSX"
172,180,167,169,212235600,"2023-06-14","IRSX"
170,182,167,171,421174300,"2023-06-15","IRSX"
171,173,167,171,104949500,"2023-06-16","IRSX"
172,174,166,168,271110400,"2023-06-19","IRSX"
168,171,167,167,118991500,"2023-06-20","IRSX"
168,171,162,170,61093600,"2023-06-21","IRSX"
170,175,168,170,148587400,"2023-06-22","IRSX"
170,172,167,169,140984900,"2023-06-23","IRSX"
168,174,156,156,276580200,"2023-06-26","IRSX"
156,156,133,140,91531200,"2023-06-27","IRSX"
140,169,134,140,352181900,"2023-07-03","IRSX"
140,144,137,140,222614800,"2023-07-04","IRSX"
140,143,138,138,132812100,"2023-07-05","IRSX"
138,154,137,141,302545600,"2023-07-06","IRSX"
142,146,138,138,206941000,"2023-07-07","IRSX"
138,142,135,135,308977000,"2023-07-10","IRSX"
135,137,132,133,119115900,"2023-07-11","IRSX"
134,142,121,121,518025600,"2023-07-12","IRSX"
121,125,116,121,186868400,"2023-07-13","IRSX"
121,124,118,122,173291000,"2023-07-14","IRSX"
122,124,117,121,299456200,"2023-07-17","IRSX"
121,122,118,119,103279900,"2023-07-18","IRSX"
118,120,111,113,367523900,"2023-07-20","IRSX"
105,116,105,113,274333700,"2023-07-21","IRSX"
111,114,111,112,39677900,"2023-07-24","IRSX"
112,115,110,113,175384100,"2023-07-25","IRSX"
113,115,111,113,89157200,"2023-07-26","IRSX"
113,116,110,112,358590300,"2023-07-27","IRSX"
112,113,109,110,50890800,"2023-07-28","IRSX"
109,111,105,105,68941400,"2023-07-31","IRSX"
105,107,99,106,178060400,"2023-08-01","IRSX"
106,107,103,105,187436400,"2023-08-02","IRSX"
105,107,104,106,84623300,"2023-08-03","IRSX"
106,107,104,105,77021200,"2023-08-04","IRSX"
105,106,97,98,258310100,"2023-08-07","IRSX"
97,99,89,89,181329800,"2023-08-08","IRSX"
89,90,76,89,336843200,"2023-08-09","IRSX"
89,90,86,89,168939100,"2023-08-10","IRSX"
89,94,88,91,175611300,"2023-08-11","IRSX"
91,92,89,90,150466500,"2023-08-14","IRSX"
90,92,88,89,124414500,"2023-08-15","IRSX"
89,91,86,86,85926300,"2023-08-16","IRSX"
86,91,84,88,117283000,"2023-08-18","IRSX"
88,90,84,85,154125400,"2023-08-21","IRSX"
85,86,80,81,154126100,"2023-08-22","IRSX"
81,82,79,81,32853500,"2023-08-23","IRSX"
80,81,79,80,31268500,"2023-08-24","IRSX"
80,92,78,84,275488300,"2023-08-25","IRSX"
84,94,78,80,715947300,"2023-08-28","IRSX"
77,81,77,79,69233400,"2023-08-29","IRSX"
77,80,76,79,70331400,"2023-08-30","IRSX"
78,80,76,79,78339800,"2023-08-31","IRSX"
79,87,77,80,461584600,"2023-09-01","IRSX"
80,86,69,69,729638100,"2023-09-04","IRSX"
50,52,50,50,275631100,"2023-09-05","IRSX"
50,50,50,50,126119300,"2023-09-06","IRSX"
50,50,50,50,6731200,"2023-09-07","IRSX"
50,50,50,50,834600,"2023-09-08","IRSX"
50,50,50,50,1356300,"2023-09-11","IRSX"
50,50,50,50,599800,"2023-09-12","IRSX"
50,50,50,50,237100,"2023-09-13","IRSX"
50,50,50,50,99300,"2023-09-14","IRSX"
50,50,50,50,523900,"2023-09-15","IRSX"
50,50,50,50,193900,"2023-09-18","IRSX"
50,50,50,50,167200,"2023-09-19","IRSX"
50,50,50,50,99000,"2023-09-20","IRSX"
50,50,50,50,24700,"2023-09-21","IRSX"
50,50,50,50,588400,"2023-09-22","IRSX"
50,50,50,50,594200,"2023-09-25","IRSX"
50,50,50,50,236700,"2023-09-26","IRSX"
50,50,50,50,27566500,"2023-09-27","IRSX"
50,50,50,50,13630800,"2023-09-29","IRSX"
50,50,50,50,3808200,"2023-10-02","IRSX"
50,50,50,50,9419400,"2023-10-03","IRSX"
50,50,50,50,11894500,"2023-10-04","IRSX"
50,50,50,50,24500000,"2023-10-05","IRSX"
50,50,50,50,223800,"2023-10-06","IRSX"
50,50,50,50,9309500,"2023-10-09","IRSX"
50,50,50,50,759700,"2023-10-10","IRSX"
50,50,50,50,3154100,"2023-10-11","IRSX"
50,50,50,50,4330600,"2023-10-12","IRSX"
50,50,50,50,2123100,"2023-10-13","IRSX"
50,50,50,50,4161100,"2023-10-16","IRSX"
50,50,50,50,2179400,"2023-10-17","IRSX"
50,50,50,50,9142600,"2023-10-18","IRSX"
50,50,50,50,165200,"2023-10-19","IRSX"
50,50,50,50,2696300,"2023-10-20","IRSX"
50,50,50,50,12900,"2023-10-23","IRSX"
50,50,50,50,12900,"2023-10-24","IRSX"
50,50,50,50,28100,"2023-10-25","IRSX"
50,50,50,50,725300,"2023-10-26","IRSX"
50,50,50,50,3500,"2023-10-27","IRSX"
50,50,50,50,549200,"2023-10-30","IRSX"
50,50,50,50,174600,"2023-10-31","IRSX"
50,50,50,50,4500,"2023-11-01","IRSX"
50,50,50,50,271200,"2023-11-02","IRSX"
50,50,50,50,25600,"2023-11-03","IRSX"
50,50,50,50,8600,"2023-11-06","IRSX"
50,50,50,50,3100,"2023-11-07","IRSX"
50,50,50,50,22700,"2023-11-08","IRSX"
50,50,50,50,151900,"2023-11-09","IRSX"
50,50,50,50,10236400,"2023-11-10","IRSX"
50,50,50,50,649000,"2023-11-13","IRSX"
50,50,50,50,5521300,"2023-11-14","IRSX"
50,50,50,50,3020500,"2023-11-15","IRSX"
50,50,50,50,680000,"2023-11-16","IRSX"
50,50,50,50,118400,"2023-11-17","IRSX"
50,50,50,50,769800,"2023-11-20","IRSX"
50,50,50,50,75500,"2023-11-21","IRSX"
50,50,50,50,15091400,"2023-11-22","IRSX"
50,50,50,50,2445500,"2023-11-23","IRSX"
50,50,50,50,5030600,"2023-11-24","IRSX"
50,50,50,50,17980300,"2023-11-27","IRSX"
50,50,50,50,20292000,"2023-11-28","IRSX"
50,65,50,60,1028724100,"2023-11-29","IRSX"
62,63,55,60,475430600,"2023-11-30","IRSX"
52,62,52,55,78627600,"2023-12-01","IRSX"
55,57,50,54,168100900,"2023-12-04","IRSX"
54,55,51,52,24861900,"2023-12-05","IRSX"
53,53,50,50,103440500,"2023-12-06","IRSX"
50,55,50,51,192830600,"2023-12-07","IRSX"
52,52,50,50,16702100,"2023-12-08","IRSX"
50,56,50,53,116008200,"2023-12-11","IRSX"
54,56,51,55,116350500,"2023-12-12","IRSX"
54,56,53,54,141557500,"2023-12-13","IRSX"
54,54,51,53,128704500,"2023-12-14","IRSX"
52,53,50,51,12261700,"2023-12-15","IRSX"
51,52,50,50,19319600,"2023-12-18","IRSX"
51,53,50,50,147354500,"2023-12-19","IRSX"
50,51,50,50,14140300,"2023-12-20","IRSX"
50,51,50,50,5067900,"2023-12-21","IRSX"
50,51,50,50,1689600,"2023-12-22","IRSX"
50,50,50,50,120300,"2023-12-27","IRSX"
50,51,50,50,26130000,"2023-12-28","IRSX"
50,50,50,50,1069900,"2023-12-29","IRSX"
50,50,50,50,367500,"2024-01-02","IRSX"
50,50,50,50,131100,"2024-01-03","IRSX"
50,50,50,50,173300,"2024-01-04","IRSX"
50,50,50,50,335800,"2024-01-05","IRSX"
50,53,50,51,164772200,"2024-01-08","IRSX"
51,52,50,50,34323700,"2024-01-09","IRSX"
50,51,50,50,2966400,"2024-01-10","IRSX"
50,51,50,50,3051100,"2024-01-11","IRSX"
50,50,50,50,539200,"2024-01-12","IRSX"
50,50,50,50,0,"2024-01-15","IRSX"
50,50,50,50,156800,"2024-01-16","IRSX"
50,50,50,50,72000,"2024-01-17","IRSX"
50,50,50,50,193200,"2024-01-18","IRSX"
50,50,50,50,304600,"2024-01-19","IRSX"
50,50,50,50,40700,"2024-01-22","IRSX"
50,50,50,50,38100,"2024-01-23","IRSX"
50,50,50,50,21800,"2024-01-24","IRSX"
50,52,50,51,66615600,"2024-01-25","IRSX"
51,51,50,50,3724000,"2024-01-26","IRSX"
50,50,50,50,22800,"2024-01-29","IRSX"
50,50,50,50,2700,"2024-01-30","IRSX"
50,50,50,50,20500,"2024-01-31","IRSX"
50,50,50,50,136900,"2024-02-01","IRSX"
50,50,50,50,111500,"2024-02-02","IRSX"
50,50,50,50,10400,"2024-02-05","IRSX"
50,50,50,50,64600,"2024-02-06","IRSX"
50,50,50,50,18900,"2024-02-07","IRSX"
50,50,50,50,14800,"2024-02-12","IRSX"
50,50,50,50,16600,"2024-02-13","IRSX"
50,50,50,50,940200,"2024-02-15","IRSX"
50,50,50,50,300,"2024-02-16","IRSX"
50,50,50,50,306000,"2024-02-19","IRSX"
50,50,50,50,7900,"2024-02-20","IRSX"
50,50,50,50,2300,"2024-02-21","IRSX"
50,50,50,50,14600,"2024-02-22","IRSX"
50,50,50,50,20800,"2024-02-23","IRSX"
50,50,50,50,4700,"2024-02-26","IRSX"
50,50,50,50,8600,"2024-02-27","IRSX"
50,50,50,50,13000,"2024-02-28","IRSX"
50,50,50,50,5200,"2024-02-29","IRSX"
50,50,50,50,20300,"2024-03-01","IRSX"
50,50,50,50,1100,"2024-03-04","IRSX"
50,50,50,50,2200,"2024-03-05","IRSX"
50,50,50,50,1100,"2024-03-06","IRSX"
50,50,50,50,1300,"2024-03-07","IRSX"
50,50,50,50,400,"2024-03-08","IRSX"
50,51,50,50,13513500,"2024-03-13","IRSX"
50,53,50,50,82435800,"2024-03-14","IRSX"
50,50,50,50,742100,"2024-03-15","IRSX"
50,50,50,50,19300,"2024-03-18","IRSX"
50,50,50,50,14600,"2024-03-19","IRSX"
50,50,50,50,18200,"2024-03-20","IRSX"
50,50,50,50,7100,"2024-03-21","IRSX"
50,50,50,50,11600,"2024-03-22","IRSX"
50,50,50,50,0,"2024-03-25","IRSX"
50,50,50,50,0,"2024-03-26","IRSX"
50,50,50,50,10600,"2024-03-27","IRSX"
50,50,50,50,13700,"2024-03-28","IRSX"
50,50,50,50,11900,"2024-04-01","IRSX"
50,50,50,50,4549400,"2024-04-02","IRSX"
50,50,50,50,20800,"2024-04-03","IRSX"
50,50,50,50,3696400,"2024-04-04","IRSX"
50,50,50,50,102100,"2024-04-05","IRSX"
50,50,50,50,7500,"2024-04-16","IRSX"
50,50,50,50,3800,"2024-04-17","IRSX"
50,50,50,50,1000,"2024-04-18","IRSX"
50,50,50,50,21700,"2024-04-19","IRSX"
50,50,50,50,10100,"2024-04-22","IRSX"
50,50,50,50,2300,"2024-04-23","IRSX"
50,50,50,50,1400,"2024-04-24","IRSX"
50,50,50,50,1000,"2024-04-25","IRSX"
50,50,50,50,40600,"2024-04-26","IRSX"
50,50,50,50,120400,"2024-04-29","IRSX"
50,50,50,50,4000,"2024-04-30","IRSX"
50,50,50,50,1200,"2024-05-02","IRSX"
50,50,50,50,200,"2024-05-03","IRSX"
50,50,50,50,23600,"2024-05-06","IRSX"
50,50,50,50,100,"2024-05-07","IRSX"
50,50,50,50,200,"2024-05-08","IRSX"
50,50,50,50,600,"2024-05-13","IRSX"
50,50,50,50,100,"2024-05-14","IRSX"
50,50,50,50,200,"2024-05-15","IRSX"
50,50,50,50,5200,"2024-05-16","IRSX"
50,50,50,50,5800,"2024-05-17","IRSX"
50,50,50,50,1300,"2024-05-20","IRSX"
50,50,50,50,398900,"2024-05-21","IRSX"
50,50,50,50,0,"2024-05-22","IRSX"
50,50,50,50,2200,"2024-05-27","IRSX"
50,50,50,50,600,"2024-05-28","IRSX"
50,50,50,50,7200,"2024-05-29","IRSX"
50,50,50,50,1000,"2024-05-30","IRSX"
45,45,45,45,15000,"2024-05-31","IRSX"
41,41,41,41,54300,"2024-06-03","IRSX"
37,37,37,37,50600,"2024-06-04","IRSX"
34,34,34,34,8500,"2024-06-05","IRSX"
31,31,31,31,32500,"2024-06-06","IRSX"
28,28,28,28,68900,"2024-06-07","IRSX"
26,26,26,26,25200,"2024-06-10","IRSX"
24,24,24,24,44100,"2024-06-11","IRSX"
22,22,22,22,544400,"2024-06-12","IRSX"
20,20,20,20,22200,"2024-06-13","IRSX"
18,18,18,18,571300,"2024-06-14","IRSX"
17,17,17,17,152400,"2024-06-19","IRSX"
16,16,16,16,77200,"2024-06-20","IRSX"
15,15,15,15,506000,"2024-06-21","IRSX"
14,14,14,14,65251400,"2024-06-24","IRSX"
13,13,13,13,10884800,"2024-06-25","IRSX"
12,12,12,12,9281400,"2024-06-26","IRSX"
11,11,11,11,1028700,"2024-06-27","IRSX"
10,10,10,10,9826600,"2024-06-28","IRSX"
10,10,9,10,75094900,"2024-07-01","IRSX"
11,11,11,11,7460400,"2024-07-02","IRSX"
11,11,10,11,48387200,"2024-07-03","IRSX"
10,10,10,10,47524300,"2024-07-04","IRSX"
10,10,10,10,15748600,"2024-07-05","IRSX"
10,10,9,9,9606800,"2024-07-08","IRSX"
9,9,9,9,20571300,"2024-07-09","IRSX"
9,9,9,9,2661000,"2024-07-10","IRSX"
9,9,9,9,32779900,"2024-07-11","IRSX"
9,9,9,9,3108000,"2024-07-12","IRSX"
9,9,9,9,5548200,"2024-07-15","IRSX"
9,10,9,9,2546700,"2024-07-16","IRSX"
9,10,9,10,1079600,"2024-07-17","IRSX"
10,10,9,10,5922600,"2024-07-18","IRSX"
10,10,9,10,8740000,"2024-07-19","IRSX"
10,10,10,10,8435900,"2024-07-22","IRSX"
10,11,10,11,32221500,"2024-07-23","IRSX"
11,11,11,11,2805500,"2024-07-24","IRSX"
11,11,10,10,11838400,"2024-07-25","IRSX"
10,10,10,10,6852700,"2024-07-26","IRSX"
10,10,10,10,4662700,"2024-07-29","IRSX"
10,10,10,10,447700,"2024-07-30","IRSX"
10,10,9,10,1188500,"2024-07-31","IRSX"
9,10,9,9,9199300,"2024-08-01","IRSX"
9,10,9,9,2560300,"2024-08-02","IRSX"
10,10,9,9,1791200,"2024-08-05","IRSX"
9,10,9,10,1942900,"2024-08-06","IRSX"
10,10,9,10,4354900,"2024-08-07","IRSX"
10,10,9,9,2372300,"2024-08-08","IRSX"
10,10,10,10,2040700,"2024-08-09","IRSX"
9,10,9,9,2678900,"2024-08-12","IRSX"
10,10,10,10,3809000,"2024-08-13","IRSX"
10,10,10,10,6066600,"2024-08-14","IRSX"
10,10,10,10,2032300,"2024-08-15","IRSX"
10,10,9,9,1653600,"2024-08-16","IRSX"
10,10,10,10,11596400,"2024-08-19","IRSX"
11,11,11,11,8200500,"2024-08-20","IRSX"
11,12,11,12,28145400,"2024-08-21","IRSX"
13,13,13,13,7955500,"2024-08-22","IRSX"
14,14,14,14,885100,"2024-08-23","IRSX"
15,15,15,15,16436900,"2024-08-26","IRSX"
16,16,16,16,925800,"2024-08-27","IRSX"
17,17,17,17,7822900,"2024-08-28","IRSX"
18,18,18,18,9736300,"2024-08-29","IRSX"
17,17,17,17,17601100,"2024-08-30","IRSX"
16,16,16,16,2966700,"2024-09-02","IRSX"
15,15,15,15,3252000,"2024-09-03","IRSX"
14,14,14,14,1155200,"2024-09-04","IRSX"
13,15,13,15,37705000,"2024-09-05","IRSX"
16,16,16,16,23483800,"2024-09-06","IRSX"
15,15,15,15,6695000,"2024-09-09","IRSX"
14,15,14,14,31720900,"2024-09-10","IRSX"
15,15,15,15,3609200,"2024-09-11","IRSX"
16,16,16,16,7195400,"2024-09-12","IRSX"
17,17,17,17,3477000,"2024-09-13","IRSX"
17,17,16,16,25245900,"2024-09-17","IRSX"
17,17,16,17,6523100,"2024-09-18","IRSX"
17,17,16,16,6093300,"2024-09-19","IRSX"
16,16,16,16,1448400,"2024-09-20","IRSX"
15,15,15,15,7587200,"2024-09-23","IRSX"
15,15,14,14,10117900,"2024-09-24","IRSX"
14,14,14,14,1856900,"2024-09-25","IRSX"
15,15,14,14,1718300,"2024-09-26","IRSX"
14,14,13,13,2388500,"2024-09-27","IRSX"
13,14,13,14,2654900,"2024-09-30","IRSX"
14,15,14,15,2099400,"2024-10-01","IRSX"
14,14,14,14,2052800,"2024-10-02","IRSX"
14,14,14,14,2017800,"2024-10-03","IRSX"
14,14,13,13,11175700,"2024-10-04","IRSX"
13,13,12,13,1806500,"2024-10-07","IRSX"
13,13,12,12,4276700,"2024-10-08","IRSX"
12,13,12,12,7308300,"2024-10-09","IRSX"
11,12,11,12,3949600,"2024-10-10","IRSX"
12,12,12,12,2959200,"2024-10-11","IRSX"
12,12,12,12,1663300,"2024-10-14","IRSX"
12,13,12,13,1758800,"2024-10-15","IRSX"
13,14,13,14,4332100,"2024-10-16","IRSX"
14,14,13,14,3412200,"2024-10-17","IRSX"
13,14,13,13,4965300,"2024-10-18","IRSX"
13,13,13,13,3433000,"2024-10-21","IRSX"
12,13,12,12,11048200,"2024-10-22","IRSX"
11,12,11,12,11082100,"2024-10-23","IRSX"
12,13,12,13,5529000,"2024-10-24","IRSX"
13,13,13,13,1940200,"2024-10-25","IRSX"
13,13,13,13,481000,"2024-10-28","IRSX"
13,13,12,13,3666700,"2024-10-29","IRSX"
13,13,12,12,920600,"2024-10-30","IRSX"
12,13,12,12,4004300,"2024-10-31","IRSX"
12,12,12,12,2256500,"2024-11-01","IRSX"
12,13,12,13,2812900,"2024-11-04","IRSX"
13,13,12,12,5338900,"2024-11-05","IRSX"
12,13,12,12,1153300,"2024-11-06","IRSX"
12,12,12,12,569900,"2024-11-07","IRSX"
12,12,12,12,770100,"2024-11-08","IRSX"
12,13,12,13,3196200,"2024-11-11","IRSX"
13,13,12,13,2692900,"2024-11-12","IRSX"
13,13,13,13,2408200,"2024-11-13","IRSX"
13,13,12,13,2204100,"2024-11-14","IRSX"
12,13,12,13,3945400,"2024-11-15","IRSX"
13,13,13,13,4586300,"2024-11-18","IRSX"
13,13,13,13,3252600,"2024-11-19","IRSX"
13,14,13,14,9852200,"2024-11-20","IRSX"
14,14,14,14,2303700,"2024-11-21","IRSX"
14,15,14,15,4588200,"2024-11-22","IRSX"
15,16,15,16,7972700,"2024-11-25","IRSX"
17,17,17,17,7594400,"2024-11-26","IRSX"
18,18,18,18,6027900,"2024-11-28","IRSX"
19,19,19,19,2995000,"2024-11-29","IRSX"
20,20,20,20,2787500,"2024-12-02","IRSX"
22,22,22,22,7055900,"2024-12-03","IRSX"
24,24,24,24,2024100,"2024-12-04","IRSX"
26,26,26,26,2031800,"2024-12-05","IRSX"
28,28,28,28,18874900,"2024-12-06","IRSX"
30,30,30,30,5743000,"2024-12-09","IRSX"
33,33,33,33,36108800,"2024-12-10","IRSX"
36,36,36,36,4105100,"2024-12-11","IRSX"
39,39,39,39,1864000,"2024-12-12","IRSX"
42,42,42,42,3639800,"2024-12-13","IRSX"
38,38,38,38,25856500,"2024-12-16","IRSX"
35,35,35,35,2607000,"2024-12-17","IRSX"
32,32,32,32,4025200,"2024-12-18","IRSX"
29,29,29,29,2541200,"2024-12-19","IRSX"
27,27,27,27,2631900,"2024-12-20","IRSX"
25,29,25,29,30181300,"2024-12-23","IRSX"
29,29,27,27,10687000,"2024-12-24","IRSX"
25,29,25,29,6571200,"2024-12-27","IRSX"
29,31,29,31,11004800,"2024-12-30","IRSX"
34,34,34,34,4829400,"2025-01-02","IRSX"
37,37,37,37,2677600,"2025-01-03","IRSX"
40,40,40,40,5247200,"2025-01-06","IRSX"
44,44,44,44,30810200,"2025-01-07","IRSX"
40,40,40,40,8639400,"2025-01-08","IRSX"
36,36,36,36,1766000,"2025-01-09","IRSX"
33,39,33,39,20534500,"2025-01-10","IRSX"
42,42,42,42,7394800,"2025-01-13","IRSX"
41,46,41,44,40350700,"2025-01-14","IRSX"
42,44,41,41,8316900,"2025-01-15","IRSX"
37,40,37,39,9135800,"2025-01-16","IRSX"
36,38,36,36,8508400,"2025-01-17","IRSX"
36,38,36,37,6213100,"2025-01-20","IRSX"
37,37,35,35,4987700,"2025-01-21","IRSX"
35,35,33,33,1231700,"2025-01-22","IRSX"
31,32,31,32,1849200,"2025-01-23","IRSX"
32,32,30,31,2066800,"2025-01-24","IRSX"
31,34,31,34,4947600,"2025-01-30","IRSX"
37,37,37,37,6880500,"2025-01-31","IRSX"
35,36,34,34,3694600,"2025-02-03","IRSX"
34,34,32,33,3676200,"2025-02-04","IRSX"
33,33,33,33,3163700,"2025-02-05","IRSX"
30,30,30,30,8311800,"2025-02-06","IRSX"
29,29,28,28,7216400,"2025-02-07","IRSX"
26,26,26,26,5857500,"2025-02-10","IRSX"
24,24,24,24,1278100,"2025-02-11","IRSX"
22,22,22,22,1140700,"2025-02-12","IRSX"
20,24,20,24,7850100,"2025-02-13","IRSX"
26,26,22,22,9972100,"2025-02-14","IRSX"
23,24,23,24,2909500,"2025-02-17","IRSX"
26,26,24,26,4916000,"2025-02-18","IRSX"
28,28,28,28,1331500,"2025-02-19","IRSX"
30,30,29,30,7239100,"2025-02-20","IRSX"
33,33,33,33,8198100,"2025-02-21","IRSX"
36,36,36,36,2704000,"2025-02-24","IRSX"
39,39,33,33,33421100,"2025-02-25","IRSX"
30,30,30,30,4067000,"2025-02-26","IRSX"
30,30,30,30,6674100,"2025-02-27","IRSX"
29,29,27,27,1680700,"2025-02-28","IRSX"
26,29,26,29,5638600,"2025-03-03","IRSX"
29,29,27,27,6520200,"2025-03-04","IRSX"
25,26,25,26,4853500,"2025-03-05","IRSX"
27,28,27,28,1160800,"2025-03-06","IRSX"
30,30,30,30,2504400,"2025-03-07","IRSX"
30,30,29,29,1843500,"2025-03-10","IRSX"
29,29,28,28,862500,"2025-03-11","IRSX"
28,28,27,27,353400,"2025-03-12","IRSX"
27,29,27,29,874600,"2025-03-13","IRSX"
29,29,28,28,311300,"2025-03-14","IRSX"
28,29,28,29,902900,"2025-03-17","IRSX"
29,29,27,27,1933400,"2025-03-18","IRSX"
27,27,25,25,1634900,"2025-03-19","IRSX"
26,26,26,26,1131200,"2025-03-20","IRSX"
25,26,24,24,1965800,"2025-03-21","IRSX"
22,24,22,24,1077300,"2025-03-24","IRSX"
22,23,22,23,1329800,"2025-03-25","IRSX"
23,24,23,23,911600,"2025-03-26","IRSX"
23,24,23,24,1129200,"2025-03-27","IRSX"
22,22,22,22,1346500,"2025-04-08","IRSX"
22,22,22,22,739600,"2025-04-09","IRSX"
21,22,21,21,1350200,"2025-04-10","IRSX"
22,22,22,22,1268500,"2025-04-11","IRSX"
23,24,23,24,2210000,"2025-04-14","IRSX"
26,26,26,26,1732500,"2025-04-15","IRSX"
27,28,26,26,2556400,"2025-04-16","IRSX"
24,25,24,25,1001900,"2025-04-17","IRSX"
26,26,25,26,630900,"2025-04-21","IRSX"
25,25,24,24,3770300,"2025-04-22","IRSX"
24,25,24,25,1797500,"2025-04-23","IRSX"
25,25,25,25,2137200,"2025-04-24","IRSX"
25,25,25,25,3279700,"2025-04-25","IRSX"
27,27,27,27,6394800,"2025-04-28","IRSX"
28,29,28,29,1971200,"2025-04-29","IRSX"
30,30,27,27,6785800,"2025-04-30","IRSX"
27,27,26,26,3190500,"2025-05-02","IRSX"
26,26,26,26,1894300,"2025-05-05","IRSX"
26,27,26,26,2703400,"2025-05-06","IRSX"
26,26,26,26,3819800,"2025-05-07","IRSX"
26,27,26,27,1833700,"2025-05-08","IRSX"
25,26,25,25,7286600,"2025-05-09","IRSX"
24,26,24,26,5655800,"2025-05-14","IRSX"
26,26,25,25,3229700,"2025-05-15","IRSX"
26,27,26,27,5596500,"2025-05-16","IRSX"
29,29,29,29,7142900,"2025-05-19","IRSX"
31,31,31,31,2143400,"2025-05-20","IRSX"
34,34,33,33,23646900,"2025-05-21","IRSX"
32,32,30,30,7884400,"2025-05-22","IRSX"
27,27,27,27,8032600,"2025-05-23","IRSX"
27,28,27,27,2045600,"2025-05-26","IRSX"
28,28,28,28,3571900,"2025-05-27","IRSX"
29,30,29,29,2213100,"2025-05-28","IRSX"
30,30,28,30,4098800,"2025-06-02","IRSX"
30,31,30,30,3291900,"2025-06-03","IRSX"
30,30,29,29,2592200,"2025-06-04","IRSX"
29,30,29,30,4853000,"2025-06-05","IRSX"
30,30,29,29,8551100,"2025-06-10","IRSX"
29,30,29,29,4764100,"2025-06-11","IRSX"
30,30,30,30,5136800,"2025-06-12","IRSX"
31,31,30,30,1980100,"2025-06-13","IRSX"
30,31,30,30,3485200,"2025-06-16","IRSX"
30,30,30,30,2540600,"2025-06-17","IRSX"
30,30,30,30,534400,"2025-06-18","IRSX"
30,30,29,29,3815600,"2025-06-19","IRSX"
29,29,27,27,2665000,"2025-06-20","IRSX"
27,27,26,26,1255100,"2025-06-23","IRSX"
26,27,26,27,3218900,"2025-06-24","IRSX"
28,28,27,27,2477300,"2025-06-25","IRSX"
28,28,28,28,3603100,"2025-06-26","IRSX"
28,28,28,28,337600,"2025-06-30","IRSX"
28,28,27,27,1444300,"2025-07-01","IRSX"
27,28,27,28,940000,"2025-07-02","IRSX"
28,28,27,27,915000,"2025-07-03","IRSX"
27,27,27,27,1135100,"2025-07-04","IRSX"
29,29,27,29,12354900,"2025-07-07","IRSX"
30,31,30,31,7976600,"2025-07-08","IRSX"
34,34,34,34,11147700,"2025-07-09","IRSX"
37,37,37,37,6916000,"2025-07-10","IRSX"
40,40,40,40,4989300,"2025-07-11","IRSX"
43,43,36,36,40850000,"2025-07-14","IRSX"
36,36,36,36,9028800,"2025-07-15","IRSX"
39,39,39,39,16968600,"2025-07-16","IRSX"
42,42,41,41,18739900,"2025-07-17","IRSX"
42,42,40,40,4440300,"2025-07-18","IRSX"
37,39,37,39,8977600,"2025-07-21","IRSX"
41,41,40,40,3666200,"2025-07-22","IRSX"
42,44,42,44,22612300,"2025-07-23","IRSX"
48,48,48,48,23714800,"2025-07-24","IRSX"
52,52,52,52,6077700,"2025-07-25","IRSX"
57,57,57,57,11779500,"2025-07-28","IRSX"
62,62,62,62,13348100,"2025-07-29","IRSX"
68,68,68,68,17638300,"2025-07-30","IRSX"
74,74,74,74,7362600,"2025-07-31","IRSX"
81,81,81,81,17358500,"2025-08-01","IRSX"
89,89,89,89,30221600,"2025-08-04","IRSX"
97,97,97,97,70027000,"2025-08-05","IRSX"
97,97,97,97,0,"2025-08-06","IRSX"
106,106,106,106,18995800,"2025-08-07","IRSX"
116,116,116,116,23259400,"2025-08-08","IRSX"
116,116,116,116,0,"2025-08-11","IRSX"
116,116,116,116,0,"2025-08-12","IRSX"
116,116,116,116,0,"2025-08-13","IRSX"
116,116,116,116,0,"2025-08-14","IRSX"
116,116,116,116,0,"2025-08-15","IRSX"
NA,NA,NA,NA,NA,"2025-08-18","IRSX"
116,116,116,116,0,"2025-08-19","IRSX"
116,116,116,116,0,"2025-08-20","IRSX"
116,116,116,116,0,"2025-08-21","IRSX"
116,116,116,116,0,"2025-08-22","IRSX"
116,116,116,116,0,"2025-08-25","IRSX"
116,116,116,116,0,"2025-08-26","IRSX"
116,116,116,116,0,"2025-08-27","IRSX"
116,116,116,116,0,"2025-08-28","IRSX"
116,116,116,116,0,"2025-08-29","IRSX"
116,116,116,116,0,"2025-09-01","IRSX"
116,116,116,116,0,"2025-09-02","IRSX"
116,116,116,116,0,"2025-09-03","IRSX"
116,116,116,116,0,"2025-09-04","IRSX"
116,116,116,116,0,"2025-09-08","IRSX"
127,127,127,127,7743800,"2025-09-09","IRSX"
139,139,139,139,5217700,"2025-09-10","IRSX"
152,152,152,152,2843400,"2025-09-11","IRSX"
167,167,167,167,5689400,"2025-09-12","IRSX"
183,183,183,183,2576600,"2025-09-15","IRSX"
200,200,200,200,3307200,"2025-09-16","IRSX"
220,220,220,220,34638200,"2025-09-17","IRSX"
242,242,242,242,69037400,"2025-09-18","IRSX"
218,266,218,266,174111600,"2025-09-19","IRSX"
292,292,280,288,84480400,"2025-09-22","IRSX"
280,310,272,310,56096300,"2025-09-23","IRSX"
310,310,306,308,25841700,"2025-09-24","IRSX"
308,316,278,316,46556500,"2025-09-25","IRSX"
330,330,318,318,53174800,"2025-09-26","IRSX"
288,308,288,288,74198100,"2025-09-29","IRSX"
288,290,288,290,30958700,"2025-09-30","IRSX"
290,290,288,288,13981100,"2025-10-01","IRSX"
288,288,280,280,14922400,"2025-10-02","IRSX"
270,270,256,256,22927600,"2025-10-03","IRSX"
246,280,246,280,52830000,"2025-10-06","IRSX"
298,300,288,296,26086200,"2025-10-07","IRSX"
300,300,298,298,17191100,"2025-10-08","IRSX"
298,298,290,290,18248700,"2025-10-09","IRSX"
282,282,280,280,19762000,"2025-10-10","IRSX"
284,300,284,300,40987700,"2025-10-13","IRSX"
320,320,282,290,31048700,"2025-10-14","IRSX"
290,290,262,262,29815700,"2025-10-15","IRSX"
254,254,240,246,29712000,"2025-10-16","IRSX"
250,250,222,222,17764200,"2025-10-17","IRSX"
212,236,212,236,18244700,"2025-10-20","IRSX"
258,258,256,256,8701300,"2025-10-21","IRSX"
250,256,234,234,6015700,"2025-10-22","IRSX"
240,240,232,232,10698200,"2025-10-23","IRSX"
230,230,228,228,6395700,"2025-10-24","IRSX"
228,228,206,210,12956900,"2025-10-27","IRSX"
208,218,208,210,8090300,"2025-10-28","IRSX"
220,228,210,210,4758100,"2025-10-29","IRSX"
210,210,210,210,5559700,"2025-10-30","IRSX"
210,210,200,210,9721200,"2025-10-31","IRSX"
210,210,208,208,12871700,"2025-11-03","IRSX"
208,208,200,200,8989700,"2025-11-04","IRSX"
188,208,188,208,28046300,"2025-11-05","IRSX"
208,208,202,208,16640900,"2025-11-06","IRSX"
206,206,200,202,8741200,"2025-11-07","IRSX"
202,210,200,210,8488900,"2025-11-10","IRSX"
222,230,222,230,15757700,"2025-11-11","IRSX"
252,252,252,252,8206100,"2025-11-12","IRSX"
276,276,274,274,45098600,"2025-11-13","IRSX"
252,256,252,252,21698900,"2025-11-14","IRSX"
276,276,266,266,20044100,"2025-11-17","IRSX"
270,270,264,264,9470200,"2025-11-18","IRSX"
270,270,266,268,12270800,"2025-11-19","IRSX"
270,272,270,272,10394300,"2025-11-20","IRSX"
286,298,286,298,43089400,"2025-11-21","IRSX"
304,326,304,326,47630200,"2025-11-24","IRSX"
358,358,358,358,26332600,"2025-11-25","IRSX"
392,392,392,392,14736000,"2025-11-26","IRSX"
390,392,388,392,78697500,"2025-11-27","IRSX"
420,468,386,436,233297800,"2025-11-28","IRSX"
446,456,428,430,81469300,"2025-12-01","IRSX"
436,440,396,412,72117200,"2025-12-02","IRSX"
412,442,396,432,96851200,"2025-12-03","IRSX"
452,520,450,490,269034700,"2025-12-04","IRSX"
490,490,490,490,0,"2025-12-05","IRSX"
515,540,492,505,156465000,"2025-12-08","IRSX"
545,595,525,580,230008500,"2025-12-09","IRSX"
605,710,580,690,238496900,"2025-12-10","IRSX"
690,690,690,690,0,"2025-12-11","IRSX"
690,690,690,690,0,"2025-12-12","IRSX"