换肤

泰山石油

i问董秘
企业号

000554

主营介绍

  • 主营业务:

    成品油批发零售业务以及非油品业务。

  • 产品类型:

    汽油、柴油、天然气、其他

  • 产品名称:

    汽油 、 柴油 、 天然气 、 其他

  • 经营范围:

    许可项目:成品油零售;成品油批发;成品油仓储;燃气经营;食品销售;出版物零售;烟草制品零售;农药零售;农药批发;房地产开发经营;住宿服务;餐饮服务;供电业务;发电业务、输电业务、供(配)电业务;机动车检验检测服务;危险化学品经营;药品零售;小餐饮、小食杂、食品小作坊经营;生活美容服务;理发服务;卫生用品和一次性使用医疗用品生产;食品互联网销售。(依法须经批准的项目,经相关部门批准后方可开展经营活动,具体经营项目以相关部门批准文件或许可证件为准)一般项目:食品销售(仅销售预包装食品);婴幼儿配方乳粉及其他婴幼儿配方食品销售;保健食品(预包装)销售;石油制品销售(不含危险化学品);化工产品销售(不含许可类化工产品);体育用品及器材零售;针纺织品销售;食用农产品零售;食用农产品批发;农副产品销售;水产品零售;水产品批发;工艺美术品及收藏品零售(象牙及其制品除外);礼品花卉销售;电子产品销售;化肥销售;票务代理服务;销售代理;洗车服务;物业管理;住房租赁;土地使用权租赁;太阳能热发电装备销售;电气设备修理;会议及展览服务;广告制作;新兴能源技术研发;充电桩销售;第一类医疗器械销售;第二类医疗器械销售;业务培训(不含教育培训、职业技能培训等需取得许可的培训)【分支机构经营】;集中式快速充电站;电动汽车充电基础设施运营;机动车充电销售;新能源汽车电附件销售;新能源汽车换电设施销售;电池销售;站用加氢及储氢设施销售;碳减排、碳转化、碳捕捉、碳封存技术研发;玩具、动漫及游艺用品销售;户外用品销售;照明器具销售;单用途商业预付卡代理销售;居民日常生活服务;洗染服务;洗烫服务;养生保健服务(非医疗);打字复印;新鲜蔬菜零售;新鲜水果零售;旅客票务代理;电气设备销售;橡胶制品销售;机械设备销售;金属结构销售;高性能纤维及复合材料销售;洗车设备销售;可穿戴智能设备销售;信息技术咨询服务;二手车经纪;二手车交易市场经营;停车场服务;体育场地设施经营(不含高危险性体育运动);宠物食品及用品零售;家政服务;中小学生校外托管服务;住宅水电安装维护服务;食用农产品初加工;鲜肉零售;食品互联网销售(仅销售预包装食品)。(除依法须经批准的项目外,凭营业执照依法自主开展经营活动)

运营业务数据

最新公告日期:2025-04-25 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31
库存量:批发零售业(吨) 8.90万 9.47万 - 4.70万
批发零售业库存量(吨) - - 11.60万 -

主营构成分析

报告期
报告期

加载中...

营业收入 X

单位(%) 单位(万元)
业务名称 营业收入(元) 收入比例 营业成本(元) 成本比例 主营利润(元) 利润比例 毛利率
加载中...
注:通常在中报、年报时披露 

主要客户及供应商

您对此栏目的评价: 有用 没用 提建议
前5大客户:共销售了1.89亿元,占营业收入的5.74%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
1.10亿 3.34%
客户二
2425.02万 0.73%
客户三
2397.94万 0.73%
客户四
1914.00万 0.58%
客户五
1177.43万 0.36%
前5大供应商:共采购了22.93亿元,占总采购额的88.67%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
11.04亿 42.70%
供应商二
3.89亿 15.04%
供应商三
3.14亿 12.15%
供应商四
2.99亿 11.55%
供应商五
1.87亿 7.23%
前5大客户:共销售了3.93亿元,占营业收入的10.81%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
1.30亿 3.57%
客户二
1.19亿 3.27%
客户三
5432.68万 1.49%
客户四
5319.12万 1.46%
客户五
3702.65万 1.02%
前5大供应商:共采购了21.61亿元,占总采购额的70.08%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
12.90亿 41.85%
供应商二
2.76亿 8.97%
供应商三
2.54亿 8.23%
供应商四
2.10亿 6.81%
供应商五
1.30亿 4.22%
前5大客户:共销售了3.61亿元,占营业收入的12.07%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
1.12亿 3.73%
客户二
1.02亿 3.42%
客户三
7567.49万 2.53%
客户四
4478.53万 1.50%
客户五
2650.36万 0.89%
前5大供应商:共采购了23.28亿元,占总采购额的64.57%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
6.86亿 19.03%
供应商二
5.09亿 14.11%
供应商三
4.17亿 11.55%
供应商四
3.92亿 10.88%
供应商五
3.24亿 9.00%
前5大客户:共销售了3.77亿元,占营业收入的13.95%
  • 客户一
  • 客户二
  • 客户三
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
客户一
1.86亿 6.86%
客户二
7971.43万 2.95%
客户三
7599.05万 2.81%
客户四
1889.90万 0.70%
客户五
1723.98万 0.64%
前5大供应商:共采购了18.43亿元,占总采购额的65.57%
  • 供应商一
  • 供应商二
  • 供应商三
  • 供应商四
  • 供应商五
  • 其他
供应商名称 采购额(元) 占比
供应商一
7.30亿 25.97%
供应商二
3.28亿 11.67%
供应商三
2.71亿 9.64%
供应商四
2.64亿 9.39%
供应商五
2.50亿 8.89%
前5大客户:共销售了1.77亿元,占营业收入的6.04%
  • 山东高速石化有限公司
  • 山东泰安交通运输集团有限公司
  • 青岛亿润杰商贸有限公司
  • 青岛安新特油品销售有限公司
  • 泰安市岱岳区鑫鑫加油站
  • 其他
客户名称 销售额(元) 占比
山东高速石化有限公司
9015.30万 3.08%
山东泰安交通运输集团有限公司
4172.71万 1.43%
青岛亿润杰商贸有限公司
1554.42万 0.53%
青岛安新特油品销售有限公司
1487.75万 0.51%
泰安市岱岳区鑫鑫加油站
1430.26万 0.49%
前5大供应商:共采购了15.25亿元,占总采购额的58.95%
  • 东营齐润化工有限公司
  • 山东海跃化工有限责任公司
  • 中化石油上海有限公司
  • 山东寿光鲁清石化有限公司
  • 山东昌邑石化有限公司
  • 其他
供应商名称 采购额(元) 占比
东营齐润化工有限公司
5.09亿 19.69%
山东海跃化工有限责任公司
3.90亿 15.07%
中化石油上海有限公司
2.33亿 9.00%
山东寿光鲁清石化有限公司
2.18亿 8.43%
山东昌邑石化有限公司
1.75亿 6.77%

董事会经营评述

  一、报告期内公司从事的主要业务  公司主要从事成品油批发、零售业务及非油品业务。非油品业务依托公司主业为消费者提供系列化、便利化服务,主要包括日用百货销售、食品经营、食用农产品零售、洗车服务、机动车充电服务、业务培训等业务。  公司是山东省泰安市最大成品油经销商,在泰安市成品油市场具有较强的社会影响力和经营辐射力,公司诚信经营、服务规范,切实履行央企的政治责任、经济责任和社会责任。  本报告期,公司的主要业务、经营模式等未发生重大变化。  二、核心竞争力分析  (一)聚焦党建赋能,统筹体系化建设,政治优势转化走深走实。高标准推进深入贯彻中央八项规定精神学习教育,以“学习研讨、查摆问题、集中... 查看全部▼

  一、报告期内公司从事的主要业务
  公司主要从事成品油批发、零售业务及非油品业务。非油品业务依托公司主业为消费者提供系列化、便利化服务,主要包括日用百货销售、食品经营、食用农产品零售、洗车服务、机动车充电服务、业务培训等业务。
  公司是山东省泰安市最大成品油经销商,在泰安市成品油市场具有较强的社会影响力和经营辐射力,公司诚信经营、服务规范,切实履行央企的政治责任、经济责任和社会责任。
  本报告期,公司的主要业务、经营模式等未发生重大变化。

  二、核心竞争力分析
  (一)聚焦党建赋能,统筹体系化建设,政治优势转化走深走实。高标准推进深入贯彻中央八项规定精神学习教育,以“学习研讨、查摆问题、集中整治、开门教育”为四大抓手,将学习教育与巩固主题教育成果、巡视巡察整改及泰山石油“1234”发展战略深度融合,创新运用“线上督办+线下督导+专责监督”模式,构建“学查改评立”闭环链条。
  (二)聚焦拓市创效,强化客户服务,经营统筹更加协同。统筹资源保障与运作,以效益最大化为核心,实现各品号资源有序衔接和价低质优采购。统筹市场稳量与增量,依托“双服务”行动,直分销围绕“能力提升、服务优化、客户深耕”三大核心方向精准发力;零售坚持“走出去、沉下去”做好市场开拓,完善服务体系,建设“嗨跑服务1.0版”品牌,以客户视角,扎实推进“新一站一策”,多元服务打造暖心“加能站”。
  (三)聚焦场景服务,做实“泰山+”文章,易捷业态丰富多样。开设新型网络拓展与区域新品推荐经理论坛,实现易捷战略转型的认知统一,逐步构建“能源+服务+社交”的一站式便民综合服务新生态,通过文创产品开发与沉浸式体验设计,做好“泰山+”大文章。
  (四)聚焦转型升级,注重价值支撑,多能互补加速完善。上半年建成投营32个充电车位,立项办公楼微电网示范项目,与合作方对接开展重卡充电站合作建设。2座LNG加气站顺利投营,网络布局持续优化,按照“优化布局、精准处置”原则进行退租、续租临期加能站。
  (五)聚焦风险防控,注重固本培元,综合治理效能提升。上半年未发生风险事件,完成隐患及大中维修治理,有序开工油库埋地管线防渗改造项目,加快推进质检室升级,进一步提升公司质量检测水平和管理质效。加强环保依法合规运营,开展承包商及施工作业安全专项整治;加强财务合规管理,顺利完成数电票上线;推进闲置资产盘活创效,强化内控风险防控和合同全过程管理,完善审计检查发现问题闭环整改机制。
  (六)聚焦体制机制,注重高效运行,改革创新能力不断提高。聚焦作风建设、三项制度、新型网络及新能源三大领域,全面实施深化改革行动;持续推进用工制度改革,优化全员绩效考核与薪酬兑现机制,突出贡献与效益导向。

  三、公司面临的风险和应对措施
  面对改革发展重任,公司还需化解以下问题:
  (一)经营质量亟需提升,提高成品油销量、提升网点占比、提高资产回报率方面与高质量高效率经营存在差距。
  (二)创新动能有待加强,“第二增长曲线”有待提升。新能源和易捷新型网络新业态发展较慢,站外充电桩整体盈利水平、LNG加气站发展、微电网项目推进速度待提升。
  (三)治理水平距实现高水平安全管理仍有差距。统筹发展和风险管理、应急管理、新业态光伏、充换电业务安全管理能力亟待提升。
  (四)从严治党、合规管理还存在差距。对照基层员工期盼还有差距,制度流程执行不严,风险防范能力有待提升。
  下半年,公司将紧抓上市公司市值管理的市场机遇期和政策红利窗口期,聚焦增强核心功能、提升核心竞争力,围绕发展新质生产力,以“综合能源+综合服务+数字经济”为发展路径,不断推进新能源与主业融合发展激发改革动力和创新动能。
  (一)进一步夯实资源接续基础,坚决打赢市场保卫攻坚战。把资源保障作为根本大计,把市场营销作为生命工程,发扬“眼睛盯住市场、功夫下在现场”优良传统,全面落实“以客户为中心”理念,采取攻坚姿态,打好市场进攻战,向市场要增量要效益、要生存、要发展。
  (二)进一步夯实本质安全基础,坚决打赢风险防控攻坚战。把防控风险作为底板支撑,统筹发展和安全,深刻领悟“发展是硬道理,安全也是硬道理”,全面提升HSE水平,严密防范经营风险,牢牢守住不发生系统性风险的底线。
  (三)进一步夯实转型升级基础,坚决打赢网络支撑攻坚战。完整准确全面贯彻新发展理念,坚持优化布局、调整结构、盘活存量、做优增量,统筹推动传统产业转型升级、新兴产业培育壮大,加快建设自主可控、安全可靠、竞争力强的产业体系。
  (四)进一步夯实降本减费基础,坚决打赢价值创造攻坚战。把降本减费作为刚性约束,深化战略成本从严管控,全力打造低成本竞争力,推动成本管控向前延伸、向深挖掘。
  (五)进一步夯实体制机制基础,坚决打赢改革创新攻坚战。聚焦主业锐意改革,进一步推进体制改革,优化考核评价导向,建立工效联动机制,持续提升质量效益。
  (六)进一步强化党建引领聚力,切实以过硬作风保障高质量发展。以高质量党建引领保障高质量发展,凝聚应变局稳大局开新局的磅礴力量。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251209,6.62,4.91,-1.9259259259259,0,20251209
[[20241210,6.37,3.163,"SJ"],[20241211,6.46,3.378,"SJ"],[20241212,6.6,3.455,"SJ"],[20241213,6.4,3.28,"SJ"],[20241214,6.4,3.28,"SJ"],[20241215,6.4,3.28,"SJ"],[20241216,6.41,3.214,"SJ"],[20241217,6.15,3.308,"SJ"],[20241218,6.17,3.374,"SJ"],[20241219,6.14,3.584,"SJ"],[20241220,6.11,3.748,"SJ"],[20241221,6.11,3.748,"SJ"],[20241222,6.11,3.748,"SJ"],[20241223,5.91,3.656,"SJ"],[20241224,5.98,3.946,"SJ"],[20241225,5.89,3.946,"SJ"],[20241226,5.91,3.715,"SJ"],[20241227,6.09,3.514,"SJ"],[20241228,6.09,3.514,"SJ"],[20241229,6.09,3.514,"SJ"],[20241230,6.01,3.936,"SJ"],[20241231,5.94,3.633,"SJ"],[20250101,5.94,3.633,"SJ"],[20250102,5.81,3.66,"SJ"],[20250103,5.71,3.354,"SJ"],[20250104,5.71,3.354,"SJ"],[20250105,5.71,3.354,"SJ"],[20250106,5.73,3.672,"SJ"],[20250107,5.81,3.449,"SJ"],[20250108,5.84,3.651,"SJ"],[20250109,5.74,3.701,"SJ"],[20250110,5.59,3.989,"SJ"],[20250111,5.59,3.989,"SJ"],[20250112,5.59,3.989,"SJ"],[20250113,5.69,3.934,"SJ"],[20250114,5.86,3.968,"SJ"],[20250115,5.84,4.083,"SJ"],[20250116,5.92,4.258,"SJ"],[20250117,5.9,3.948,"SJ"],[20250118,5.9,3.948,"SJ"],[20250119,5.9,3.948,"SJ"],[20250120,5.92,3.948,"SJ"],[20250121,5.83,3.756,"SJ"],[20250122,5.8,3.96,"SJ"],[20250123,5.79,3.945,"SJ"],[20250124,5.82,4.027,"SJ"],[20250125,5.82,4.027,"SJ"],[20250126,5.82,4.027,"SJ"],[20250127,5.84,3.697,"SJ"],[20250128,5.84,3.471,"SJ"],[20250129,5.84,3.535,"SJ"],[20250130,5.84,3.047,"SJ"],[20250131,5.84,3.044,"SJ"],[20250201,5.84,3.044,"SJ"],[20250202,5.84,3.044,"SJ"],[20250203,5.84,3.352,"SJ"],[20250204,5.84,3.253,"SJ"],[20250205,5.92,3.36,"SJ"],[20250206,5.95,3.408,"SJ"],[20250207,5.96,3.309,"SJ"],[20250208,5.96,3.309,"SJ"],[20250209,5.96,3.309,"SJ"],[20250210,5.98,3.444,"SJ"],[20250211,5.99,3.519,"SJ"],[20250212,5.96,3.565,"SJ"],[20250213,5.9,3.628,"SJ"],[20250214,5.88,3.725,"SJ"],[20250215,5.88,3.725,"SJ"],[20250216,5.88,3.725,"SJ"],[20250217,5.9,3.725,"SJ"],[20250218,5.75,4.007,"SJ"],[20250219,5.77,4.28,"SJ"],[20250220,5.85,4.152,"SJ"],[20250221,5.79,4.234,"SJ"],[20250222,5.79,4.234,"SJ"],[20250223,5.79,4.234,"SJ"],[20250224,5.81,3.994,"SJ"],[20250225,5.7,4.174,"SJ"],[20250226,5.84,3.906,"SJ"],[20250227,5.82,3.934,"SJ"],[20250228,5.82,3.834,"SJ"],[20250301,5.82,3.834,"SJ"],[20250302,5.82,3.834,"SJ"],[20250303,5.84,4.122,"SJ"],[20250304,5.87,4.35,"SJ"],[20250305,5.82,4.45,"SJ"],[20250306,5.82,4.302,"SJ"],[20250307,5.81,4.399,"SJ"],[20250308,5.81,4.399,"SJ"],[20250309,5.81,4.399,"SJ"],[20250310,5.86,4.491,"SJ"],[20250311,5.88,4.453,"SJ"],[20250312,5.84,4.084,"SJ"],[20250313,5.95,4.111,"SJ"],[20250314,6.05,4.104,"SJ"],[20250315,6.05,4.104,"SJ"],[20250316,6.05,4.104,"SJ"],[20250317,6.14,4.018,"SJ"],[20250318,6.14,4.052,"SJ"],[20250319,6.2,4.247,"SJ"],[20250320,6.27,3.975,"SJ"],[20250321,6.29,3.98,"SJ"],[20250322,6.29,3.98,"SJ"],[20250323,6.29,3.98,"SJ"],[20250324,6.16,3.914,"SJ"],[20250325,6.24,3.84,"SJ"],[20250326,6.33,3.861,"SJ"],[20250327,6.19,3.95,"SJ"],[20250328,6.08,4.065,"SJ"],[20250329,6.08,4.065,"SJ"],[20250330,6.08,4.065,"SJ"],[20250331,6.13,4.119,"SJ"],[20250401,6.31,3.951,"SJ"],[20250402,6.2,4.055,"SJ"],[20250403,6.16,4.138,"SJ"],[20250404,6.16,3.837,"SJ"],[20250405,6.16,3.837,"SJ"],[20250406,6.16,3.837,"SJ"],[20250407,5.54,3.655,"SJ"],[20250408,5.35,3.465,"SJ"],[20250409,5.44,3.816,"SJ"],[20250410,5.57,3.557,"SJ"],[20250411,5.6,3.527,"SJ"],[20250412,5.6,3.527,"SJ"],[20250413,5.6,3.527,"SJ"],[20250414,5.85,3.325,"SJ"],[20250415,5.89,3.329,"SJ"],[20250416,5.88,3.247,"SJ"],[20250417,5.96,3.245,"SJ"],[20250418,6.03,3.245,"SJ"],[20250419,6.03,3.245,"SJ"],[20250420,6.03,3.245,"SJ"],[20250421,6.11,3.016,"SJ"],[20250422,6.17,3.007,"SJ"],[20250423,6.16,3.022,"SJ"],[20250424,6.21,2.93,"SJ"],[20250425,6.18,2.937,"SJ"],[20250426,6.18,2.937,"SJ"],[20250427,6.18,2.937,"SJ"],[20250428,6.09,3.17,"SJ"],[20250429,6.08,3.386,"SJ"],[20250430,5.98,3.326,"SJ"],[20250501,5.98,3.479,"SJ"],[20250502,5.98,3.63,"SJ"],[20250503,5.98,3.63,"SJ"],[20250504,5.98,3.63,"SJ"],[20250505,5.98,3.55,"SJ"],[20250506,6.1,3.463,"SJ"],[20250507,6.25,3.621,"SJ"],[20250508,6.26,3.592,"SJ"],[20250509,6.35,3.795,"SJ"],[20250510,6.35,3.795,"SJ"],[20250511,6.35,3.795,"SJ"],[20250512,6.29,3.646,"SJ"],[20250513,6.25,3.647,"SJ"],[20250514,6.33,3.492,"SJ"],[20250515,6.27,3.362,"SJ"],[20250516,6.3,3.334,"SJ"],[20250517,6.3,3.334,"SJ"],[20250518,6.3,3.334,"SJ"],[20250519,6.38,3.113,"SJ"],[20250520,6.4,3.427,"SJ"],[20250521,6.39,3.368,"SJ"],[20250522,6.25,3.253,"SJ"],[20250523,6.2,3.334,"SJ"],[20250524,6.2,3.334,"SJ"],[20250525,6.2,3.334,"SJ"],[20250526,6.27,3.334,"SJ"],[20250527,6.29,3.398,"SJ"],[20250528,6.28,3.204,"SJ"],[20250529,6.29,3.522,"SJ"],[20250530,6.16,3.447,"SJ"],[20250531,6.16,3.447,"SJ"],[20250601,6.16,3.447,"SJ"],[20250602,6.16,3.694,"SJ"],[20250603,6.25,3.722,"SJ"],[20250604,6.34,3.716,"SJ"],[20250605,6.24,3.677,"SJ"],[20250606,6.37,3.784,"SJ"],[20250607,6.37,3.784,"SJ"],[20250608,6.37,3.784,"SJ"],[20250609,6.46,3.635,"SJ"],[20250610,6.46,3.533,"SJ"],[20250611,6.44,3.507,"SJ"],[20250612,6.5,3.492,"SJ"],[20250613,7.15,3.581,"SJ"],[20250614,7.15,3.581,"SJ"],[20250615,7.15,3.581,"SJ"],[20250616,7.87,3.748,"SJ"],[20250617,8.15,3.851,"SJ"],[20250618,7.76,3.989,"SJ"],[20250619,8.15,3.989,"SJ"],[20250620,7.52,3.847,"SJ"],[20250621,7.52,3.847,"SJ"],[20250622,7.52,3.847,"SJ"],[20250623,8.27,3.698,"SJ"],[20250624,7.44,3.537,"SJ"],[20250625,6.81,3.406,"SJ"],[20250626,7.02,3.261,"SJ"],[20250627,6.78,3.739,"SJ"],[20250628,6.78,3.739,"SJ"],[20250629,6.78,3.739,"SJ"],[20250630,7.07,3.456,"SJ"],[20250701,7.01,3.415,"SJ"],[20250702,6.94,3.488,"SJ"],[20250703,6.94,3.409,"SJ"],[20250704,6.88,3.409,"SJ"],[20250705,6.88,3.409,"SJ"],[20250706,6.88,3.409,"SJ"],[20250707,6.85,3.412,"SJ"],[20250708,6.87,3.34,"SJ"],[20250709,6.86,3.214,"SJ"],[20250710,6.85,3.337,"SJ"],[20250711,6.84,3.314,"SJ"],[20250712,6.84,3.314,"SJ"],[20250713,6.84,3.314,"SJ"],[20250714,6.89,3.466,"SJ"],[20250715,6.76,3.523,"SJ"],[20250716,6.81,3.551,"SJ"],[20250717,6.84,3.542,"SJ"],[20250718,6.88,3.565,"SJ"],[20250719,6.88,3.565,"SJ"],[20250720,6.88,3.565,"SJ"],[20250721,6.93,3.325,"SJ"],[20250722,6.92,3.252,"SJ"],[20250723,6.83,3.077,"SJ"],[20250724,6.9,3.094,"SJ"],[20250725,6.89,3.11,"SJ"],[20250726,6.89,3.11,"SJ"],[20250727,6.89,3.11,"SJ"],[20250728,6.86,2.988,"SJ"],[20250729,6.89,3.081,"SJ"],[20250730,6.95,3.045,"SJ"],[20250731,6.71,3.106,"SJ"],[20250801,6.75,3.083,"SJ"],[20250802,6.75,3.083,"SJ"],[20250803,6.75,3.083,"SJ"],[20250804,6.77,2.932,"SJ"],[20250805,6.87,3.01,"SJ"],[20250806,6.86,3.077,"SJ"],[20250807,6.88,3.067,"SJ"],[20250808,6.94,2.99,"SJ"],[20250809,6.94,2.99,"SJ"],[20250810,6.94,2.99,"SJ"],[20250811,6.96,2.954,"SJ"],[20250812,7.04,2.808,"SJ"],[20250813,7,2.828,"SJ"],[20250814,6.85,2.841,"SJ"],[20250815,6.89,2.916,"SJ"],[20250816,6.89,2.916,"SJ"],[20250817,6.89,2.916,"SJ"],[20250818,6.88,2.89,"SJ"],[20250819,6.9,2.766,"SJ"],[20250820,7.15,2.752,"SJ"],[20250821,7.17,2.826,"SJ"],[20250822,7.13,2.698,"SJ"],[20250823,7.13,2.698,"SJ"],[20250824,7.13,2.698,"SJ"],[20250825,7.13,2.696,"SJ"],[20250826,7.26,2.717,"SJ"],[20250827,7.08,2.867,"SJ"],[20250828,7.07,2.944,"SJ"],[20250829,7,2.997,"SJ"],[20250830,7,2.997,"SJ"],[20250831,7,2.997,"SJ"],[20250901,7.07,2.997,"SJ"],[20250902,7.18,3.009,"SJ"],[20250903,6.91,3.064,"SJ"],[20250904,6.88,3.074,"SJ"],[20250905,6.95,3.048,"SJ"],[20250906,6.95,3.048,"SJ"],[20250907,6.95,3.048,"SJ"],[20250908,7.02,3.09,"SJ"],[20250909,6.94,3.117,"SJ"],[20250910,7.14,3.029,"SJ"],[20250911,6.98,2.934,"SJ"],[20250912,6.92,2.941,"SJ"],[20250913,6.92,2.941,"SJ"],[20250914,6.92,2.941,"SJ"],[20250915,6.91,3.043,"SJ"],[20250916,6.89,3.103,"SJ"],[20250917,6.91,3.1,"SJ"],[20250918,6.72,2.939,"SJ"],[20250919,6.71,2.888,"SJ"],[20250920,6.71,2.888,"SJ"],[20250921,6.71,2.888,"SJ"],[20250922,6.65,2.806,"SJ"],[20250923,6.61,2.853,"SJ"],[20250924,6.68,2.858,"SJ"],[20250925,6.63,2.904,"SJ"],[20250926,6.67,2.835,"SJ"],[20250927,6.67,2.835,"SJ"],[20250928,6.67,2.835,"SJ"],[20250929,6.69,3.267,"SJ"],[20250930,6.65,3.303,"SJ"],[20251001,6.65,3.476,"SJ"],[20251002,6.65,3.442,"SJ"],[20251003,6.65,3.324,"SJ"],[20251004,6.65,3.324,"SJ"],[20251005,6.65,3.324,"SJ"],[20251006,6.65,3.357,"SJ"],[20251007,6.65,3.498,"SJ"],[20251008,6.65,3.333,"SJ"],[20251009,6.74,3.269,"SJ"],[20251010,6.85,3.106,"SJ"],[20251011,6.85,3.106,"SJ"],[20251012,6.85,3.106,"SJ"],[20251013,6.77,3.118,"SJ"],[20251014,6.8,3.028,"SJ"],[20251015,6.83,3.016,"SJ"],[20251016,6.8,2.938,"SJ"],[20251017,6.78,3.008,"SJ"],[20251018,6.78,3.008,"SJ"],[20251019,6.78,3.008,"SJ"],[20251020,6.83,3.397,"SJ"],[20251021,7.02,3.474,"SJ"],[20251022,7.19,3.45,"SJ"],[20251023,7.13,3.344,"SJ"],[20251024,6.94,3.304,"SJ"],[20251025,6.94,3.304,"SJ"],[20251026,6.94,3.304,"SJ"],[20251027,6.87,3.442,"SJ"],[20251028,6.86,3.345,"SJ"],[20251029,6.85,3.376,"SJ"],[20251030,6.75,3.956,"SJ"],[20251031,6.78,4.124,"SJ"],[20251101,6.78,4.124,"SJ"],[20251102,6.78,4.124,"SJ"],[20251103,6.9,4.266,"SJ"],[20251104,6.9,4.343,"SJ"],[20251105,7.04,4.232,"SJ"],[20251106,7.07,4.357,"SJ"],[20251107,7.06,4.315,"SJ"],[20251108,7.06,4.315,"SJ"],[20251109,7.06,4.315,"SJ"],[20251110,7.09,4.338,"SJ"],[20251111,7.12,4.565,"SJ"],[20251112,7.14,4.533,"SJ"],[20251113,7.1,4.646,"SJ"],[20251114,7.24,4.566,"SJ"],[20251115,7.24,4.566,"SJ"],[20251116,7.24,4.566,"SJ"],[20251117,7.24,4.361,"SJ"],[20251118,7.12,4.371,"SJ"],[20251119,7.2,4.55,"SJ"],[20251120,7,4.474,"SJ"],[20251121,6.59,4.58,"SJ"],[20251122,6.59,4.58,"SJ"],[20251123,6.59,4.58,"SJ"],[20251124,6.55,4.549,"SJ"],[20251125,6.64,4.424,"SJ"],[20251126,6.56,4.558,"SJ"],[20251127,6.6,4.558,"SJ"],[20251128,6.71,4.85,"SJ"],[20251129,6.71,4.85,"SJ"],[20251130,6.71,4.85,"SJ"],[20251201,6.85,4.921,"SJ"],[20251202,6.81,4.84,"SJ"],[20251203,6.8,4.995,"SJ"],[20251204,6.72,5.063,"SJ"],[20251205,6.76,5.289,"SJ"],[20251206,6.76,5.289,"SJ"],[20251207,6.76,5.289,"SJ"],[20251208,6.75,4.912,"SJ"],[20251209,6.62,4.912,"SJ"]]
null