换肤

中核科技

i问董秘
企业号

000777

主营介绍

  • 主营业务:

    工业用阀门的研发、生产、销售及服务。

  • 产品类型:

    石油石化产品、核工程阀门产品、其他阀门、锻件

  • 产品名称:

    闸阀 、 截止阀 、 止回阀 、 球阀 、 蝶阀 、 调节阀

  • 经营范围:

    工业用阀门设计、制造、销售;金属制品、电机厂品的设计、制造、加工、销售;与本企业相关行业的投资、汽车货运;辐照加工、辐照产品及放射性同位素的研究开发应用;经营本企业自产产品及技术的出口业务;经营本企业生产、科研所需的原辅材料、仪器仪表、机械设备、零配件及技术的进口业务(国家限定公司经营和国家禁止进出口的商品及技术除外);经营进料加工和“三来一补”业务;泵、管道设计、制造、销售;压力容器设计、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)

运营业务数据

最新公告日期:2025-04-16 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:工业用各类规格的阀门(台) 5.54万 7.85万 - - -
工业用各类规格的阀门库存量(台) - - 6.68万 9.67万 8.19万

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9.57亿元,占营业收入的51.91%
  • 中国核工业集团有限公司及其拥有直接和间接
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 其他
客户名称 销售额(元) 占比
中国核工业集团有限公司及其拥有直接和间接
7.75亿 42.04%
客户1
7098.53万 3.85%
客户2
4120.16万 2.24%
客户3
3902.67万 2.12%
客户4
3065.20万 1.66%
前5大供应商:共采购了4.17亿元,占总采购额的25.87%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
1.89亿 11.71%
供应商2
7189.64万 4.46%
供应商3
5848.43万 3.63%
供应商4
5015.82万 3.11%
供应商5
4771.32万 2.96%
前5大客户:共销售了7.70亿元,占营业收入的42.57%
  • 中国核工业集团有限公司及其拥有直接和间接
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 其他
客户名称 销售额(元) 占比
中国核工业集团有限公司及其拥有直接和间接
4.39亿 24.27%
客户1
1.36亿 7.54%
客户2
7696.38万 4.25%
客户3
6777.38万 3.74%
客户4
5008.64万 2.77%
前5大供应商:共采购了3.35亿元,占总采购额的34.85%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
9777.26万 10.18%
供应商2
7511.53万 7.82%
供应商3
7226.15万 7.53%
供应商4
4695.05万 4.89%
供应商5
4251.57万 4.43%
前5大客户:共销售了5.56亿元,占营业收入的37.07%
  • 中国核工业集团有限公司及其拥有直接和间接
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 其他
客户名称 销售额(元) 占比
中国核工业集团有限公司及其拥有直接和间接
3.44亿 22.91%
客户1
9946.07万 6.63%
客户2
5971.87万 3.98%
客户3
3834.38万 2.56%
客户4
1489.26万 0.99%
前5大供应商:共采购了2.93亿元,占总采购额的22.05%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
9342.53万 7.03%
供应商2
6404.21万 4.82%
供应商3
5307.37万 3.99%
供应商4
4228.05万 3.18%
供应商5
4025.45万 3.03%
前5大客户:共销售了5.60亿元,占营业收入的35.94%
  • 中国核工业集团有限公司及其拥有直接和间接
  • 客户1
  • 客户2
  • 客户4
  • 客户3
  • 其他
客户名称 销售额(元) 占比
中国核工业集团有限公司及其拥有直接和间接
2.98亿 19.15%
客户1
8404.48万 5.40%
客户2
6408.04万 4.11%
客户4
5763.51万 3.70%
客户3
5568.08万 3.57%
前5大供应商:共采购了2.61亿元,占总采购额的26.66%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
7282.78万 7.44%
供应商2
7143.38万 7.30%
供应商3
4454.02万 4.55%
供应商4
3794.98万 3.88%
供应商5
3420.54万 3.49%
前5大客户:共销售了3.10亿元,占营业收入的26.60%
  • 客户1
  • 客户3
  • 客户4
  • 客户5
  • 中国核工业集团有限公司及其拥有直接和间接
  • 其他
客户名称 销售额(元) 占比
客户1
1.05亿 8.96%
客户3
6812.08万 5.84%
客户4
4608.66万 3.95%
客户5
4608.66万 3.95%
中国核工业集团有限公司及其拥有直接和间接
4557.61万 3.91%
前5大供应商:共采购了2.26亿元,占总采购额的32.06%
  • 供应商1
  • 供应商2
  • 供应商3
  • 供应商4
  • 供应商5
  • 其他
供应商名称 采购额(元) 占比
供应商1
1.00亿 14.22%
供应商2
3724.00万 5.28%
供应商3
3528.47万 5.00%
供应商4
2825.93万 4.01%
供应商5
2507.35万 3.55%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)报告期内公司所处行业情况  随着我国引进和消化国外先进技术,工业阀门领域逐渐填补行业空白,缩短了与国外的差距。目前,国内工业阀门生产骨干企业已能按国际标准设计制造各种阀门,部分厂家的产品达到了国际先进水平,我国已成为阀门生产大国。阀门行业发展趋势将围绕技术发展方向重点转变,如智能化转型、数字孪生技术应用,材料创新应用将推动阀门应用向极端工况延伸;低碳和环保理念将促进绿色阀门市场规模,核能发展将促进核电阀门国产化进程,政策推动高端阀门国产化率的提升;国际化布局的深度拓展,阀门出口规模相应提升,头部阀门企业通过并购、海外建厂等方式补齐技术短板。但长时期内... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)报告期内公司所处行业情况
  随着我国引进和消化国外先进技术,工业阀门领域逐渐填补行业空白,缩短了与国外的差距。目前,国内工业阀门生产骨干企业已能按国际标准设计制造各种阀门,部分厂家的产品达到了国际先进水平,我国已成为阀门生产大国。阀门行业发展趋势将围绕技术发展方向重点转变,如智能化转型、数字孪生技术应用,材料创新应用将推动阀门应用向极端工况延伸;低碳和环保理念将促进绿色阀门市场规模,核能发展将促进核电阀门国产化进程,政策推动高端阀门国产化率的提升;国际化布局的深度拓展,阀门出口规模相应提升,头部阀门企业通过并购、海外建厂等方式补齐技术短板。但长时期内"企业数量多、从业人员多、产量多、种类多"的产业格局将继续存在,并以"交货速度快、技术研发快、行业进步快"的"四多三快"特征领跑全球中低端市场。大而不强的现状依然突出,集中体现在行业集中度低、基础研究投入不足、高端产品研发滞后、制造智能化水平薄弱等方面,与国外先进企业存在显著差距。当前行业发展呈现三大核心趋势:
  其一,中低端市场竞争白热化倒逼转型升级,通用阀门产品因准入门槛低导致价格长期低位运行,企业利润空间持续压缩,单纯依赖低价竞争已难以为继,亟需通过技术创新开发高附加值产品,构建可持续发展模式;
  其二,新型工业化战略催生高端市场机遇,核电阀门需求持续旺盛,智能感知型产品前景广阔,但受制于工程化应用不足,高端市场仍被国外厂商主导,随着新能源、新材料等政策红利释放,国产替代空间巨大;
  其三,行业整合加速推进,在资本运作驱动下,优势企业通过并购重组强化竞争力,经营困难企业则为行业洗牌提供整合标的,市场竞争格局正加速向头部集中。总体而言,突破核心技术瓶颈、把握新型工业化机遇、提升产业集中度,已成为我国从阀门大国迈向阀门强国的关键路径。
  (二)报告期内公司从事的主要业务
  本年度公司主营业务范围没有发生重大变化,主要业务为工业用阀门的研发、生产、销售及服务。主要产品种类包括闸阀、截止阀、止回阀、球阀、蝶阀、调节阀等。产品应用于核工程、石油石化、公用工程、火电等市场领域。
  报告期内,公司根据市场需求,努力拓展新产品。在高端化工装置阀门、抽水蓄能、POE等领域持续进行市场开发,取得了产品应用新业绩。通过产品智能升级,增加阀门产品的智慧化功能,为用户装置稳定运行提供保障。运维服务中心开展阀门全生命周期运维服务,在核电站以及石油石化行业取得多项业绩突破。精密锻造有限公司和检测技术有限公司不断提升技术水平和产能建设,有效开展对外服务。阀门产品实施“以销定产”和“以产定销”相结合的生产组织模式。个性化产品订单“以销定产”为主;常规产品订单通过信息化系统分析数据,进行一定量预投,以实现批量化生产形成“以产定销”。公司已形成阀门生产制造加服务的全产业链优势,开展从锻造-焊接热处理-加工-装配-成品的全工序制造过程。目前,公司的阀门产品销售模式包括直销和渠道销售。

  二、核心竞争力分析
  1.技术创新优势
  作为拥有73年发展底蕴的老牌企业,公司在阀门领域积累了丰富的研制开发和生产制造经验。公司实施创新驱动发展战略,积极打造科技创新优势平台,拥有“江苏省特种阀门工程技术研究中心”、“中核集团特种阀门工程技术研究中心”、“江苏省认定企业技术中心”、“苏州市工业设计中心”4个科技创新平台;拥有博士后科研工作站、江苏省研究生工作站、“中核科技-苏州大学江苏省研究生实践基地”3个人才培养基地;拥有“浙江大学-中核科技高性能控制阀联合研发中心”、“中核科技-华理工阀门可靠性制造联合研发中心”和“苏州市绿色低碳能源流体控制设备创新联合体”3个联合研发中心,研发综合实力在国内阀门行业处于领先水平。
  近年来,公司荣获国家能源局科技进步奖一等奖、中国机械工业科学技术奖一等奖、中国仪器仪表学会科技进步奖一等奖、江苏省科学技术奖三等奖、核能行业协会科学技术奖二等奖、中国核学会科学技术奖二等奖、中核集团公司科学技术奖二等奖等奖项80余项。公司拥有有效专利200余件。公司研制的“华龙一号”稳压器先导式安全阀、核一级稳压器快速卸压阀和CAP1400主蒸汽隔离阀驱动装置被国内权威机构鉴定为国际领先水平;公司研制的加氢装置高压阀门、乙烯装置高温高压阀门、核二级主蒸汽隔离阀、CAP1400系列关键阀门、安全壳延伸功能地坑阀等产品居国际先进水平。公司DN1050超大口径主蒸汽隔离阀、煤直接液化高温高压物料分配柱塞阀2项入选国家能源局第四批能源领域首台(套)重大技术装备名单;DN800主蒸汽隔离阀获“江苏省首台(套)重大装备产品”认定;核电超大口径主蒸汽隔离阀和煤直接液化高温高压物料分配柱塞阀获国家能源局“能源领域首台套重大技术装备”认定。公司具备二代、三代核电机组阀门成套供货能力;具备四代核电机组关键阀门供货能力;具备核燃料真空阀及浓缩铀生产关键阀门成套供货能力;具备百万吨乙烯、千万吨炼油阀门成套供货能力。
  2.品牌优势
  公司是我国较早拥有自主品牌的阀门企业。公司使用的“SUFA”“H”牌商标注册于1983年,经过近40年的发展,SUFA品牌在国内阀门行业具有较高的知名度和较强影响力,拥有良好的声誉,品牌影响力强,为客户所信赖。公司注重提升品牌形象和品牌价值。通过参加行业展览、技术交流、市场推广等多种渠道,积极宣传公司的品牌理念和产品优势,增强了客户对我们品牌的认知度和信任度。同时,我们还加强了与客户的沟通和合作,提供个性化的解决方案和优质的售后服务,进一步提升了客户的满意度和忠诚度。
  3.管理优势
  公司于1997年上市,是中国阀门行业和中国核工业集团有限公司所属的首家上市企业。通过上市,公司率先在行业内建立完善了现代化企业治理结构,进一步规范了公司经营发展行为。公司在国内阀门行业内率先引入先进的管理理念,2007年导入卓越绩效管理模式,2008年获得江苏省质量奖,2011年通过江苏省质量奖复审,2012年获得第一届苏州市市长质量奖,2018年获得“2017年江苏省质量管理优秀奖”,精益6S管理取得初步成效;公司连续8年获得深交所上市公司信息披露A级评价,被认定为第十批苏州市总部企业;两化融合AAA级贯标,企业数字化转型能力在国内处于头部序列,先后入选工信部《2023年5G工厂名录》、《2025年度江苏省先进级智能工厂名单》,锻钢阀体智能加工专线荣获2023年江苏省和苏州市智能制造示范车间。

  三、公司面临的风险和应对措施
  1.产品交付风险:随着公司销售规模的扩大,短期生产资源紧张的局面难以缓解以及原材料交货不及时等,可能影响生产进度和交付,使得公司被客户追究违约责任风险加大。
  应对措施:一是持续推进精益管理,优化内部各生产单元产能布局,打通关键生产加工环节堵点、卡点,对关键工序进行技改,在重点工序瓶颈环节增购新设备;二是加强供应链管理,定期开展产销协同会统一生产任务目标,与供应商建立稳定的合作关系,确保原材料供应及其质量;三是配强补齐关键工序加工人员,提高设备利用效率,在满足生产监管要求和保证质量的前提下,合理利用社会资源增加产能。
  2.科研项目进度风险:随着公司新领域、新市场的开发,与之相关的产品研发也将增多,新产品的研发伴随着不确定性,可能导致项目进展呈现不稳定性。此外,设备装置损坏、货源到货不及时,市场需求变动等客观因素也会影响项目进度。
  应对措施:一是对年度申报的科研项目计划把关,以季度目标为考核节点,加强监督和审查;二是技术部门在项目开始前对风险进行必要的预测,在风险发生时及时汇报并制定或调整项目计划;三是定期组织开展项目进展讨论会,讨论项目存在的问题及解决措施;四是技术部门根据工作需要开展技术交底会议,解决项目关键技术问题和难点、堵点。
  3.市场竞争风险:随着新材料、新工艺和新设计的不断涌现,一些传统工业阀门逐渐被更高效、可靠的替代品取代,导致传统阀门市场的份额逐渐缩小,产品市场占有率提升难度大。
  应对措施:一是加大技术创新投入,着力提升产品技术含量与附加值,满足市场对高性能、高可靠性阀门产品的迫切需求,从而在竞争中占据先机;二是提高产品质量与服务水平,优化生产工艺、强化质量管理,构建完善的售后服务体系,以贴心服务赢得客户满意;三是持续优化产能布局,根据市场需求与产品特性,合理规划生产布局,提升生产效率。
  4.质量风险:产品质量是维护公司形象和声誉的重要依靠,质量风险可能存在于供应链质量控制,生产工艺过程控制,人员质量风险意识淡薄,检验设备条件等各方面。
  应对措施:一是加强原材料质量控制,优化使用现有供方资源,结合往年供应商产品质量情况,重点监控质量不稳定的供应商;二是完善检验与测试体系,细化委托第三方检测机构检测要求,确保检验结果的准确性和可靠性;三是健全质量管理体系,增加人员培训,提高相关人员核安全质量文化意识及技能水平;四是加大内部质量体系执行情况的监督检查工作。
  5.应收账款风险:受经营环境、销售合同履约、客户违约等影响对公司应收资金的回笼进度产生不利影响,清理压缩困难,存在资金损失风险。
  应对措施:一是加强源头控制,严格履行销售合同审批流程,从源头控制不良应收账款的产生;二是扎实做好应收账款日常基础管理,加强对业务人员和经销商的考核力度;三是着力加强预警期应收账款管理,加大运用法律手段催收力度;四是建立信用风险提示制度,对可能发生信用风险的客户及时在公司内部进行风险提示,防止风险继续扩大。 收起▲

产品价格

数据截至(20251205)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251205,21.23,5.29,3.4600389863548,4.4637566660083,20251205
[[20241209,18.02,3.182,"SJ"],[20241210,17.91,3.163,"SJ"],[20241211,18.04,3.378,"SJ"],[20241212,18.08,3.455,"SJ"],[20241213,17.72,3.28,"SJ"],[20241214,17.72,3.28,"SJ"],[20241215,17.72,3.28,"SJ"],[20241216,17.48,3.214,"SJ"],[20241217,16.93,3.308,"SJ"],[20241218,16.86,3.374,"SJ"],[20241219,16.9,3.584,"SJ"],[20241220,17.02,3.748,"SJ"],[20241221,17.02,3.748,"SJ"],[20241222,17.02,3.748,"SJ"],[20241223,16.46,3.656,"SJ"],[20241224,17,3.946,"SJ"],[20241225,16.78,3.946,"SJ"],[20241226,17.45,3.715,"SJ"],[20241227,18.07,3.514,"SJ"],[20241228,18.07,3.514,"SJ"],[20241229,18.07,3.514,"SJ"],[20241230,18.07,3.936,"SJ"],[20241231,18.07,3.633,"SJ"],[20250101,18.07,3.633,"SJ"],[20250102,18.07,3.66,"SJ"],[20250103,18.07,3.354,"SJ"],[20250104,18.07,3.354,"SJ"],[20250105,18.07,3.354,"SJ"],[20250106,18.07,3.672,"SJ"],[20250107,18.07,3.449,"SJ"],[20250108,18.07,3.651,"SJ"],[20250109,18.07,3.701,"SJ"],[20250110,18.07,3.989,"SJ"],[20250111,18.07,3.989,"SJ"],[20250112,18.07,3.989,"SJ"],[20250113,18.07,3.934,"SJ"],[20250114,19.88,3.968,"SJ"],[20250115,18.65,4.083,"SJ"],[20250116,18.06,4.258,"SJ"],[20250117,17.57,3.948,"SJ"],[20250118,17.57,3.948,"SJ"],[20250119,17.57,3.948,"SJ"],[20250120,17.41,3.948,"SJ"],[20250121,17.49,3.756,"SJ"],[20250122,17.59,3.96,"SJ"],[20250123,17.35,3.945,"SJ"],[20250124,17.1,4.027,"SJ"],[20250125,17.1,4.027,"SJ"],[20250126,17.1,4.027,"SJ"],[20250127,16.71,3.697,"SJ"],[20250128,16.71,3.471,"SJ"],[20250129,16.71,3.535,"SJ"],[20250130,16.71,3.047,"SJ"],[20250131,16.71,3.044,"SJ"],[20250201,16.71,3.044,"SJ"],[20250202,16.71,3.044,"SJ"],[20250203,16.71,3.352,"SJ"],[20250204,16.71,3.253,"SJ"],[20250205,17.03,3.36,"SJ"],[20250206,17.18,3.408,"SJ"],[20250207,17.23,3.309,"SJ"],[20250208,17.23,3.309,"SJ"],[20250209,17.23,3.309,"SJ"],[20250210,17.81,3.444,"SJ"],[20250211,17.65,3.519,"SJ"],[20250212,17.85,3.565,"SJ"],[20250213,17.29,3.628,"SJ"],[20250214,17.04,3.725,"SJ"],[20250215,17.04,3.725,"SJ"],[20250216,17.04,3.725,"SJ"],[20250217,17.15,3.725,"SJ"],[20250218,16.83,4.007,"SJ"],[20250219,17.26,4.28,"SJ"],[20250220,17.3,4.152,"SJ"],[20250221,17.32,4.234,"SJ"],[20250222,17.32,4.234,"SJ"],[20250223,17.32,4.234,"SJ"],[20250224,17.35,3.994,"SJ"],[20250225,18.31,4.174,"SJ"],[20250226,18.42,3.906,"SJ"],[20250227,18.01,3.934,"SJ"],[20250228,17.84,3.834,"SJ"],[20250301,17.84,3.834,"SJ"],[20250302,17.84,3.834,"SJ"],[20250303,18.19,4.122,"SJ"],[20250304,18.27,4.35,"SJ"],[20250305,18.47,4.45,"SJ"],[20250306,18.6,4.302,"SJ"],[20250307,18.4,4.399,"SJ"],[20250308,18.4,4.399,"SJ"],[20250309,18.4,4.399,"SJ"],[20250310,18.61,4.491,"SJ"],[20250311,18.48,4.453,"SJ"],[20250312,18.58,4.084,"SJ"],[20250313,18.39,4.111,"SJ"],[20250314,18.49,4.104,"SJ"],[20250315,18.49,4.104,"SJ"],[20250316,18.49,4.104,"SJ"],[20250317,18.93,4.018,"SJ"],[20250318,18.83,4.052,"SJ"],[20250319,18.76,4.247,"SJ"],[20250320,18.96,3.975,"SJ"],[20250321,18.64,3.98,"SJ"],[20250322,18.64,3.98,"SJ"],[20250323,18.64,3.98,"SJ"],[20250324,17.94,3.914,"SJ"],[20250325,18.79,3.84,"SJ"],[20250326,18.5,3.861,"SJ"],[20250327,17.82,3.95,"SJ"],[20250328,17.42,4.065,"SJ"],[20250329,17.42,4.065,"SJ"],[20250330,17.42,4.065,"SJ"],[20250331,17.15,4.119,"SJ"],[20250401,18.04,3.951,"SJ"],[20250402,17.62,4.055,"SJ"],[20250403,17.58,4.138,"SJ"],[20250404,17.58,3.837,"SJ"],[20250405,17.58,3.837,"SJ"],[20250406,17.58,3.837,"SJ"],[20250407,15.82,3.655,"SJ"],[20250408,15.37,3.465,"SJ"],[20250409,15.9,3.816,"SJ"],[20250410,16.05,3.557,"SJ"],[20250411,16.19,3.527,"SJ"],[20250412,16.19,3.527,"SJ"],[20250413,16.19,3.527,"SJ"],[20250414,16.6,3.325,"SJ"],[20250415,16.45,3.329,"SJ"],[20250416,16.29,3.247,"SJ"],[20250417,16.69,3.245,"SJ"],[20250418,16.48,3.245,"SJ"],[20250419,16.48,3.245,"SJ"],[20250420,16.48,3.245,"SJ"],[20250421,16.67,3.016,"SJ"],[20250422,16.64,3.007,"SJ"],[20250423,16.88,3.022,"SJ"],[20250424,17.78,2.93,"SJ"],[20250425,17.68,2.937,"SJ"],[20250426,17.68,2.937,"SJ"],[20250427,17.68,2.937,"SJ"],[20250428,17.38,3.17,"SJ"],[20250429,16.95,3.386,"SJ"],[20250430,16.82,3.326,"SJ"],[20250501,16.82,3.479,"SJ"],[20250502,16.82,3.63,"SJ"],[20250503,16.82,3.63,"SJ"],[20250504,16.82,3.63,"SJ"],[20250505,16.82,3.55,"SJ"],[20250506,17.59,3.463,"SJ"],[20250507,17.49,3.621,"SJ"],[20250508,17.73,3.592,"SJ"],[20250509,17.38,3.795,"SJ"],[20250510,17.38,3.795,"SJ"],[20250511,17.38,3.795,"SJ"],[20250512,17.66,3.646,"SJ"],[20250513,17.59,3.647,"SJ"],[20250514,17.62,3.492,"SJ"],[20250515,17.38,3.362,"SJ"],[20250516,17.89,3.334,"SJ"],[20250517,17.89,3.334,"SJ"],[20250518,17.89,3.334,"SJ"],[20250519,18.19,3.113,"SJ"],[20250520,18.07,3.427,"SJ"],[20250521,17.9,3.368,"SJ"],[20250522,17.62,3.253,"SJ"],[20250523,18.09,3.334,"SJ"],[20250524,18.09,3.334,"SJ"],[20250525,18.09,3.334,"SJ"],[20250526,19.9,3.334,"SJ"],[20250527,20.43,3.398,"SJ"],[20250528,21.05,3.204,"SJ"],[20250529,20.64,3.522,"SJ"],[20250530,19.57,3.447,"SJ"],[20250531,19.57,3.447,"SJ"],[20250601,19.57,3.447,"SJ"],[20250602,19.57,3.694,"SJ"],[20250603,19.47,3.722,"SJ"],[20250604,19.26,3.716,"SJ"],[20250605,19.18,3.677,"SJ"],[20250606,19.1,3.784,"SJ"],[20250607,19.1,3.784,"SJ"],[20250608,19.1,3.784,"SJ"],[20250609,19.51,3.635,"SJ"],[20250610,19.16,3.533,"SJ"],[20250611,19.26,3.507,"SJ"],[20250612,19.78,3.492,"SJ"],[20250613,20.09,3.581,"SJ"],[20250614,20.09,3.581,"SJ"],[20250615,20.09,3.581,"SJ"],[20250616,19.8,3.748,"SJ"],[20250617,21.78,3.851,"SJ"],[20250618,23.36,3.989,"SJ"],[20250619,21.6,3.989,"SJ"],[20250620,20.9,3.847,"SJ"],[20250621,20.9,3.847,"SJ"],[20250622,20.9,3.847,"SJ"],[20250623,22.1,3.698,"SJ"],[20250624,21.25,3.537,"SJ"],[20250625,21.65,3.406,"SJ"],[20250626,21.24,3.261,"SJ"],[20250627,21.12,3.739,"SJ"],[20250628,21.12,3.739,"SJ"],[20250629,21.12,3.739,"SJ"],[20250630,21.99,3.456,"SJ"],[20250701,22.36,3.415,"SJ"],[20250702,21.92,3.488,"SJ"],[20250703,21.62,3.409,"SJ"],[20250704,21.41,3.409,"SJ"],[20250705,21.41,3.409,"SJ"],[20250706,21.41,3.409,"SJ"],[20250707,21.72,3.412,"SJ"],[20250708,20.33,3.34,"SJ"],[20250709,20.06,3.214,"SJ"],[20250710,19.94,3.337,"SJ"],[20250711,20.06,3.314,"SJ"],[20250712,20.06,3.314,"SJ"],[20250713,20.06,3.314,"SJ"],[20250714,22.07,3.466,"SJ"],[20250715,21.54,3.523,"SJ"],[20250716,21.18,3.551,"SJ"],[20250717,21.28,3.542,"SJ"],[20250718,21.12,3.565,"SJ"],[20250719,21.12,3.565,"SJ"],[20250720,21.12,3.565,"SJ"],[20250721,21.52,3.325,"SJ"],[20250722,22.45,3.252,"SJ"],[20250723,22.09,3.077,"SJ"],[20250724,22.13,3.094,"SJ"],[20250725,21.68,3.11,"SJ"],[20250726,21.68,3.11,"SJ"],[20250727,21.68,3.11,"SJ"],[20250728,21.8,2.988,"SJ"],[20250729,21.71,3.081,"SJ"],[20250730,21.09,3.045,"SJ"],[20250731,20.96,3.106,"SJ"],[20250801,20.87,3.083,"SJ"],[20250802,20.87,3.083,"SJ"],[20250803,20.87,3.083,"SJ"],[20250804,21.08,2.932,"SJ"],[20250805,21.02,3.01,"SJ"],[20250806,21.3,3.077,"SJ"],[20250807,21.32,3.067,"SJ"],[20250808,21.42,2.99,"SJ"],[20250809,21.42,2.99,"SJ"],[20250810,21.42,2.99,"SJ"],[20250811,21.38,2.954,"SJ"],[20250812,21.41,2.808,"SJ"],[20250813,21.26,2.828,"SJ"],[20250814,20.83,2.841,"SJ"],[20250815,21.05,2.916,"SJ"],[20250816,21.05,2.916,"SJ"],[20250817,21.05,2.916,"SJ"],[20250818,21.25,2.89,"SJ"],[20250819,21.03,2.766,"SJ"],[20250820,21.15,2.752,"SJ"],[20250821,21.22,2.826,"SJ"],[20250822,21.28,2.698,"SJ"],[20250823,21.28,2.698,"SJ"],[20250824,21.28,2.698,"SJ"],[20250825,21.81,2.696,"SJ"],[20250826,21.55,2.717,"SJ"],[20250827,20.86,2.867,"SJ"],[20250828,20.31,2.944,"SJ"],[20250829,20.2,2.997,"SJ"],[20250830,20.2,2.997,"SJ"],[20250831,20.2,2.997,"SJ"],[20250901,20.13,2.997,"SJ"],[20250902,19.69,3.009,"SJ"],[20250903,19.53,3.064,"SJ"],[20250904,19.06,3.074,"SJ"],[20250905,19.5,3.048,"SJ"],[20250906,19.5,3.048,"SJ"],[20250907,19.5,3.048,"SJ"],[20250908,19.97,3.09,"SJ"],[20250909,19.59,3.117,"SJ"],[20250910,19.4,3.029,"SJ"],[20250911,19.67,2.934,"SJ"],[20250912,19.83,2.941,"SJ"],[20250913,19.83,2.941,"SJ"],[20250914,19.83,2.941,"SJ"],[20250915,19.66,3.043,"SJ"],[20250916,19.49,3.103,"SJ"],[20250917,19.42,3.1,"SJ"],[20250918,19.28,2.939,"SJ"],[20250919,19.16,2.888,"SJ"],[20250920,19.16,2.888,"SJ"],[20250921,19.16,2.888,"SJ"],[20250922,19.3,2.806,"SJ"],[20250923,19.56,2.853,"SJ"],[20250924,19.41,2.858,"SJ"],[20250925,19.68,2.904,"SJ"],[20250926,19.29,2.835,"SJ"],[20250927,19.29,2.835,"SJ"],[20250928,19.29,2.835,"SJ"],[20250929,19.21,3.267,"SJ"],[20250930,19.16,3.303,"SJ"],[20251001,19.16,3.476,"SJ"],[20251002,19.16,3.442,"SJ"],[20251003,19.16,3.324,"SJ"],[20251004,19.16,3.324,"SJ"],[20251005,19.16,3.324,"SJ"],[20251006,19.16,3.357,"SJ"],[20251007,19.16,3.498,"SJ"],[20251008,19.16,3.333,"SJ"],[20251009,21.08,3.269,"SJ"],[20251010,21.45,3.106,"SJ"],[20251011,21.45,3.106,"SJ"],[20251012,21.45,3.106,"SJ"],[20251013,21.91,3.118,"SJ"],[20251014,21.58,3.028,"SJ"],[20251015,21.94,3.016,"SJ"],[20251016,21.07,2.938,"SJ"],[20251017,20.46,3.008,"SJ"],[20251018,20.46,3.008,"SJ"],[20251019,20.46,3.008,"SJ"],[20251020,20.5,3.397,"SJ"],[20251021,20.61,3.474,"SJ"],[20251022,20.62,3.45,"SJ"],[20251023,21.93,3.344,"SJ"],[20251024,21.84,3.304,"SJ"],[20251025,21.84,3.304,"SJ"],[20251026,21.84,3.304,"SJ"],[20251027,21.79,3.442,"SJ"],[20251028,21.76,3.345,"SJ"],[20251029,22.27,3.376,"SJ"],[20251030,21.67,3.956,"SJ"],[20251031,21.05,4.124,"SJ"],[20251101,21.05,4.124,"SJ"],[20251102,21.05,4.124,"SJ"],[20251103,23.16,4.266,"SJ"],[20251104,24.39,4.343,"SJ"],[20251105,23.84,4.232,"SJ"],[20251106,24.39,4.357,"SJ"],[20251107,24.41,4.315,"SJ"],[20251108,24.41,4.315,"SJ"],[20251109,24.41,4.315,"SJ"],[20251110,23.98,4.338,"SJ"],[20251111,24.89,4.565,"SJ"],[20251112,24.02,4.533,"SJ"],[20251113,24.16,4.646,"SJ"],[20251114,22.77,4.566,"SJ"],[20251115,22.77,4.566,"SJ"],[20251116,22.77,4.566,"SJ"],[20251117,21.99,4.361,"SJ"],[20251118,21.58,4.371,"SJ"],[20251119,21.6,4.55,"SJ"],[20251120,21.21,4.474,"SJ"],[20251121,20.1,4.58,"SJ"],[20251122,20.1,4.58,"SJ"],[20251123,20.1,4.58,"SJ"],[20251124,20.54,4.549,"SJ"],[20251125,20.58,4.424,"SJ"],[20251126,20.21,4.558,"SJ"],[20251127,20.31,4.558,"SJ"],[20251128,20.58,4.85,"SJ"],[20251129,20.58,4.85,"SJ"],[20251130,20.58,4.85,"SJ"],[20251201,20.71,4.921,"SJ"],[20251202,20.53,4.84,"SJ"],[20251203,20.41,4.995,"SJ"],[20251204,20.52,5.063,"SJ"],[20251205,21.23,5.289,"SJ"]]
null