换肤

顺鑫农业

i问董秘
企业号

000860

主营介绍

  • 主营业务:

    白酒酿造与销售;种猪繁育、生猪养殖、屠宰及肉制品加工。

  • 产品类型:

    白酒行业、屠宰行业

  • 产品名称:

    经典二锅头 、 传统二锅头 、 百年牛栏山 、 珍品牛栏山 、 陈酿牛栏山 、 绵香型宁城老窖白酒 、 种猪繁育 、 生猪养殖 、 屠宰及肉制品加工业务

  • 经营范围:

    白酒生产与销售、肉食品加工与销售、良种繁育等业务。生产“牛栏山”牌系列白酒,“鹏程”牌系列肉制品,繁育优良种猪。

运营业务数据

最新公告日期:2025-08-29 
业务名称 2025-06-30 2024-12-31 2024-06-30 2023-12-31 2023-06-30
库存量:36度400ml百年牛栏山酒(千升) 562.75 527.65 663.67 509.64 500.08
库存量:42.3度500ml牛栏山陈酿白酒(金标)(千升) 330.85 979.42 505.08 649.31 1281.02
库存量:42度265ml牛栏山陈酿酒(千升) 1564.97 4415.16 1597.12 - -
库存量:42度500ml牛栏山陈酿酒(千升) 4093.94 5.43万 544.31 1.53万 2.65万
库存量:52度400ml百年牛栏山白酒(千升) 307.55 683.96 - 490.34 -
库存量:52度500ml牛栏山陈酿白酒(千升) 985.15 5691.81 856.89 4558.48 730.86
经销商数量:京内(个) 69.00 72.00 - 74.00 -
经销商数量:京外(个) 368.00 388.00 - 393.00 -
产能:设计产能:宁城(千升) 1.55万 1.55万 533.00 1.55万 -
产能:设计产能(千升) 82.55万 82.55万 82.55万 82.55万 82.55万
产能:设计产能:牛栏山酒厂(千升) 81.00万 81.00万 18.77万 81.00万 -
库存量:屠宰行业(吨) - 1.69万 - 2.02万 -
库存量:半成品酒(千升) - 5.32万 3.31万 3.48万 4.18万
库存量:成品酒(千升) - 9.62万 1.96万 8.67万 4.43万
库存量:白酒(千升) - 9.62万 - 8.67万 -
库存量:42度265ml牛栏山陈酿白酒(千升) - - - - 1402.55

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14.56亿元,占营业收入的15.95%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
5.99亿 6.56%
客户2
2.42亿 2.66%
客户3
2.41亿 2.64%
客户4
2.02亿 2.22%
客户5
1.72亿 1.87%
前5大供应商:共采购了29.54亿元,占总采购额的50.64%
  • 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
9.56亿 16.39%
供应商2
8.97亿 15.37%
供应商3
8.10亿 13.88%
供应商4
1.95亿 3.34%
供应商5
9757.45万 1.66%
前5大客户:共销售了14.98亿元,占营业收入的14.14%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
5.28亿 4.98%
客户2
2.99亿 2.82%
客户3
2.54亿 2.39%
客户4
2.31亿 2.18%
客户5
1.86亿 1.77%
前5大供应商:共采购了18.27亿元,占总采购额的23.14%
  • 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
5.88亿 7.45%
供应商2
5.62亿 7.11%
供应商3
4.70亿 5.95%
供应商4
1.30亿 1.64%
供应商5
7757.03万 0.99%
前5大客户:共销售了17.32亿元,占营业收入的14.83%
  • 客户1
  • 客户2
  • 客户4
  • 客户3
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
4.60亿 3.94%
客户2
4.42亿 3.79%
客户4
2.98亿 2.55%
客户3
2.78亿 2.38%
客户5
2.54亿 2.17%
前5大供应商:共采购了24.22亿元,占总采购额的27.35%
  • 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
11.78亿 13.30%
供应商2
8.77亿 9.91%
供应商3
1.37亿 1.54%
供应商4
1.18亿 1.33%
供应商5
1.12亿 1.27%
前5大客户:共销售了24.32亿元,占营业收入的16.35%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
6.67亿 4.49%
客户2
6.29亿 4.23%
客户3
4.82亿 3.24%
客户4
3.64亿 2.45%
客户5
2.89亿 1.94%
前5大供应商:共采购了18.75亿元,占总采购额的18.46%
  • 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
5.75亿 5.66%
供应商2
3.80亿 3.74%
供应商3
3.38亿 3.33%
供应商4
2.96亿 2.91%
供应商5
2.86亿 2.82%
前5大客户:共销售了22.75亿元,占营业收入的14.67%
  • 客户1
  • 客户2
  • 客户3
  • 客户4
  • 客户5
  • 其他
客户名称 销售额(元) 占比
客户1
6.55亿 4.22%
客户2
5.17亿 3.33%
客户3
4.30亿 2.77%
客户4
3.45亿 2.23%
客户5
3.28亿 2.12%
前5大供应商:共采购了10.83亿元,占总采购额的8.95%
  • 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
2.48亿 2.05%
供应商2
2.28亿 1.88%
供应商3
2.11亿 1.75%
供应商4
1.99亿 1.64%
供应商5
1.96亿 1.62%

董事会经营评述

  一、报告期内公司从事的主要业务  公司主要业务  公司从事的主要业务包括:白酒酿造与销售;种猪繁育、生猪养殖、屠宰及肉制品加工。公司现已形成了以白酒、猪肉为主的两大产业。白酒产业的主要产品以“牛栏山”和“宁诚”为代表,“牛栏山”目前拥有“经典二锅头”、“传统二锅头”、“百年牛栏山”、“珍品牛栏山”、“陈酿牛栏山”五大系列产品;“宁诚”现主要为绵香型宁城老窖白酒。公司种猪繁育、生猪养殖、屠宰及肉制品加工业务产品,主要包括“小店”牌种猪及商品猪、“鹏程”牌生鲜及熟食制品。  行业发展情况及公司所处行业地位1.白酒行业  报告期内,白酒行业整体呈现出产量缩减和挤压式增长态势,行业内部分化进一步加... 查看全部▼

  一、报告期内公司从事的主要业务
  公司主要业务
  公司从事的主要业务包括:白酒酿造与销售;种猪繁育、生猪养殖、屠宰及肉制品加工。公司现已形成了以白酒、猪肉为主的两大产业。白酒产业的主要产品以“牛栏山”和“宁诚”为代表,“牛栏山”目前拥有“经典二锅头”、“传统二锅头”、“百年牛栏山”、“珍品牛栏山”、“陈酿牛栏山”五大系列产品;“宁诚”现主要为绵香型宁城老窖白酒。公司种猪繁育、生猪养殖、屠宰及肉制品加工业务产品,主要包括“小店”牌种猪及商品猪、“鹏程”牌生鲜及熟食制品。
  行业发展情况及公司所处行业地位1.白酒行业
  报告期内,白酒行业整体呈现出产量缩减和挤压式增长态势,行业内部分化进一步加剧。行业发展从以往的“规模扩张”转向“价值深耕”。在当前形势下,白酒企业多数面临着来自消费场景切换、人群习惯转变和市场营销升级等多方面带来的挑战,消费端则普遍呈现由“量”向“质”的过渡。尤其是在光瓶酒领域,众多酒企开展布局,竞争更加激烈。为更好应对新的竞争形势,酒企需要在产品焕新、渠道优化和品牌宣传等方面持续发力。
  面对竞争激烈的市场,公司积极推动产品焕新升级,创新营销模式,强化文旅融合发展,白酒产业实现营业收入36.06亿元,同比减少23.25%。
  2025年上半年,公司深入贯彻“1-2-12-3+”营销战略,围绕战略落地开展各项工作。
  一是产品焕新,多维升级。面向年轻消费群体,升级部分产品配方,实现口感优化;强化终端形象管理,统一金标牛市场陈列VI标准,提升品牌辨识度;携手潘虎设计工作室,完成经典二锅头系列产品的视觉升级;持续推进产学研深度融合,深化与高校、科研机构合作,助力产品风味与品质提升。二是营销创新,深耕市场。定期召开市场管理委员会会议,对重点市场推进、渠道优化及产品结构升级等工作进行总结、分析,强化营销战略执行;创新开展“快乐牛碧桶,畅饮金标牛”主题营销,通过抖音、小红书等新媒体矩阵实现线上传播,线下联动美食市集,打造调饮消费热点话题;持续强化内容营销攻势,牛酒视频号通过打造《烟火人间》系列短剧,形成持续传播热点;深化优酷平台战略合作,通过白夜剧场和大剧等优质资源植入,进一步提升品牌曝光度、影响力和美誉度。三是品牌拓新,文旅融合。持续高质量推进“国家地理标志产品保护示范区”筹建工作;市级文化和旅游标准化试点项目通过验收,积极对接文旅资源打造文旅消费生态圈,创新性地开展企业之间的文旅合作;入驻首创朗园、世界花卉大观园等文化地标,参与主题展览,传播品牌文化。
  2.猪肉行业
  报告期内,能繁母猪存栏量同比基本持平,生猪存栏、生猪出栏实现同比增长,生猪供给充裕,但消费需求平淡,生猪价格出现趋势性下行。
  公司猪肉产业板块实现营业收入8.89亿元,其中,屠宰业务销售收入7.82亿元,种畜养殖业销售收入1.07亿元。2025年上半年,公司深入落实“树品牌、抓两端、控中间”发展思路,集中精力做强产业链前端的“种猪繁育销售”和产业链后端的“精深加工与熟食”,推动产业结构升级、资产价值提升。
  屠宰加工板块:
  一是调整经营策略。结合行业动态和猪肉价格走势,适时动态调整生产节奏,确保北京市场稳定供应;控制冻品结构风险,面向全国进行动态化销售,合理调整冻品产品结构;培育精深加工业务。二是推进产品焕新。结合市场需求、发展趋势,持续完善产品梯队,升级产品包装、口感、功能;创新销售模式,设立鹏程食品肉食工厂店,采用从生产到零售终端一体的产销模式,丰富销售终端布局,探索门店运营模式。三是强化品牌营销。推出鹏程60周年、食品安全周品质系列片,讲述品牌故事,传递品牌温度;通过广告投放、达人营销、媒体传播三位一体的整合营销方式,提高品牌曝光率及认知度,巩固品牌价值。
  养殖板块:
  一是提升生产效能。推进高产优质法系种群更新,提高单头母猪产出量和猪群成活率;强化养殖全周期精细化管理,提升养殖效能;优化生产管理模式,强化费用管控机制,成本控制成效显现。二是改善产品结构。紧抓种猪繁育与销售,提高种猪出栏比例,北方区的种猪销售推广工作改善优化的成效显著;合理调配自养育肥猪数量,半年度报告期内仔猪销售数量提升。三是提高品牌品质。持续加大种猪研发投入,提高种猪品质,强化“小店”品牌地位和行业影响力;报告期内小店申请发明专利“一种与猪的背膘厚、猪肉的滴水损失性状相关的分子标记”获得国家知识产权局授权,为提升种猪质量和品牌竞争力奠定基础。四是推进重点项目。作为顺义区国家现代农业产业园“生猪(种业)”产业的核心力量,小店全力打造瘦肉型国家级核心育种场及黑猪核心种猪育种养殖场,报告期内项目进展稳步推进,截至报告披露日已完成竣工验收工作。五是加强疫病防控。强化疫病防控举措,排查生物安全措施漏洞,加强检测,全方位、多角度、无死角提高猪场的防控管理水平。
  品牌运营情况
  牛栏山品牌运营围绕品牌升级、战略单品金标牛的推广、主题营销活动和品牌文化建设等开展工作。借助“烟火人间”系列短剧、《以法之名》等热播大剧植入和新媒体平台的赋能,进行多元化内容传播,增强消费者互动。升级传统二锅头系列产品,拓展金标牛消费新场景、新形式,延续金标牛营销IP热度,创新烟火气活动,围绕“品质我代言”主题,开展品牌落地活动,让更多消费者与终端商家成为品牌代言人,提升参与感与亲和力。
  主要产品类型分类及其代表系列产品:
  主要产品分类标准:
  主要销售模式
  公司白酒销售主要采用经销模式,牛栏山酒厂在北京市场与平台商深度绑定,外阜市场主要采用区域大商模式开拓市场。区域大商负责区域的商超、餐饮和流通全渠道销售。
  1、按不同类型披露营业收入、营业成本及毛利率构成
  2、按照区域分类。
  3、结算方式、经销方式
  结算方式:主要通过银行转账方式进行结算。
  经销方式:公司采取先款后货的经销方式,经销商打款后公司根据需求安排生产发货,经销商负责自己所辖区域的产品销售。
  4、前五大经销客户的销售收入总额、销售占比
  公司白酒行业前五大经销客户的销售收入总额6.99亿元,销售占比为19.40%,不存在期末应收账款。
  主要外购原材料价格同比变动超过30%
  主要生产模式
  公司生产模式以自主生产为主,公司除了北京本厂,还在河北香河、四川成都、山西吕梁建立了三家生产基地,生产部门根据销售部门提供的订单或市场需求预测,结合公司产能制定年度和月度生产计划。生产部门根据生产计划和库存情况实施生产任务。
  1.按照主要产品分生产量、销售量、库存量、同比变动情况
  2.期末成品酒、半成品酒的库存量
  公司期末成品酒库存24,370.38千升,半成品酒库存30,614.43千升。
  3.产能情况

  二、核心竞争力分析
  公司现已形成了以白酒和猪肉为主的两大产业。白酒产业充分发挥“二锅头”品类优势、“牛栏山”品牌优势与品质优势、人文营销及全国化营销网络优势,增强市场竞争能力,不断提升“牛栏山”在市场和消费者中的美誉度。公司猪肉产业拥有集种猪繁育、生猪养殖、屠宰加工、肉制品深加工、冷链物流配送为一体的完整产业链,凭借科学的食品安全管控体系和科研优势,不断增强在市场中的影响力。
  报告期内,公司核心竞争力未发生重大变化。

  三、公司面临的风险和应对措施
  1.白酒产业
  一是行业分化加剧的风险:白酒行业“马太效应”显著,行业整体呈现挤压式竞争。对于该风险,公司将做好市场洞察和消费需求调研,紧密跟踪市场需求,采取积极应对措施,提升公司的竞争力。
  二是消费场景萎缩的风险:由于白酒消费人群的消费习惯或消费理念的变化,白酒企业普遍面临消费场景萎缩的风险。对于该风险,公司将顺应消费场景的变化,积极进行产品焕新工作,并加大营销推广力度。
  三是新品市场开拓的风险:在白酒市场激烈竞争的背景下,公司产品在进行市场拓展过程中会面临不确定性。对于该风险,公司将密切关注市场形势,根据政策导向、市场变化等因素及时调整经营策略,降低市场开拓风险。
  四是知识产权侵权的风险:假冒伪劣产品是困扰名酒企的一大难题,此类侵权行为若得不到有效控制,将对公司品牌和市场造成不利影响。对于该风险,公司除强化自身防伪措施外,也在呼吁、配合相关执法部门加大对侵权行为的打击力度,以更好保障消费者权益,维护公司产品形象。
  2.猪肉产业
  一是行业竞争加剧的风险:生猪企业加速全产业链一体化布局,生猪养殖和屠宰的行业集中度不断提升,猪肉产业竞争变得更加激烈。对于该风险,公司将优化经营模式,提高高毛利率产品的占比,提升公司的盈利能力。
  二是生猪价格波动的风险:生猪价格的周期性波动导致生猪养殖毛利率呈现周期性波动,公司屠宰业务也同样受影响。对于该风险,公司将持续优化产品结构,通过降本增效降等途径降低生产成本,以应对价格波动的风险。
  三是食品安全生产的风险:食品安全关系广大人民群众的身体健康和生命安全,关系到经济发展和社会稳定。公司建立健全的产品质量常态化监督检查机制,搭建安全管理网络,多措并举保障食品安全,确保产品质量。
  四是养殖疫病隐患的风险:动物疫病是畜牧行业发展中面临的主要风险。为积极做好防控工作,公司制定并执行防控制度和流程,并且定期对蓝耳病、猪瘟、伪狂犬三种主要的病毒病做抗体监测,以应对疫病风险。 收起▲

产品价格

数据截至(20260319)
["\u5143\/\u516c\u65a4","\u5143\/\u74f6"]
20260319,13.81,16.11,-1.6381766381766,-0.43263288009889,20260319
[[20250320,17.38,20.73,"SJ"],[20250321,17.08,20.89,"SJ"],[20250322,17.08,20.58,"SJ"],[20250323,17.08,20.47,"SJ"],[20250324,17,21.05,"SJ"],[20250325,17.14,20.68,"SJ"],[20250326,17.16,20.94,"SJ"],[20250327,17.17,20.74,"SJ"],[20250328,17,20.94,"SJ"],[20250329,17,20.64,"SJ"],[20250330,17,20.58,"SJ"],[20250331,16.81,20.85,"SJ"],[20250401,16.93,20.76,"SJ"],[20250402,16.95,20.72,"SJ"],[20250403,17.11,20.91,"SJ"],[20250404,17.11,20.42,"SJ"],[20250405,17.11,20.58,"SJ"],[20250406,17.11,20.59,"SJ"],[20250407,15.44,20.98,"SJ"],[20250408,16.91,20.61,"SJ"],[20250409,17.22,20.51,"SJ"],[20250410,17.32,20.76,"SJ"],[20250411,16.91,20.84,"SJ"],[20250412,16.91,20.52,"SJ"],[20250413,16.91,20.4,"SJ"],[20250414,16.93,20.79,"SJ"],[20250415,16.88,20.62,"SJ"],[20250416,16.69,20.94,"SJ"],[20250417,16.68,20.65,"SJ"],[20250418,16.5,20.85,"SJ"],[20250419,16.5,20.72,"SJ"],[20250420,16.5,20.43,"SJ"],[20250421,16.49,20.96,"SJ"],[20250422,16.43,20.91,"SJ"],[20250423,16.16,20.99,"SJ"],[20250424,15.83,20.88,"SJ"],[20250425,15.91,20.78,"SJ"],[20250426,15.91,20.5,"SJ"],[20250427,15.91,20.61,"SJ"],[20250428,15.91,20.87,"SJ"],[20250429,15.9,20.78,"SJ"],[20250430,15.93,20.59,"SJ"],[20250501,15.93,20.55,"SJ"],[20250502,15.93,20.32,"SJ"],[20250503,15.93,20.58,"SJ"],[20250504,15.93,20.51,"SJ"],[20250505,15.93,20.67,"SJ"],[20250506,16.15,20.96,"SJ"],[20250507,16.16,21.02,"SJ"],[20250508,16.2,20.92,"SJ"],[20250509,16.1,20.62,"SJ"],[20250510,16.1,20.76,"SJ"],[20250511,16.1,20.59,"SJ"],[20250512,16.1,20.85,"SJ"],[20250513,16.11,20.81,"SJ"],[20250514,16.12,20.9,"SJ"],[20250515,15.91,20.9,"SJ"],[20250516,15.86,20.94,"SJ"],[20250517,15.86,20.63,"SJ"],[20250518,15.86,20.45,"SJ"],[20250519,15.88,20.91,"SJ"],[20250520,15.92,20.76,"SJ"],[20250521,15.9,20.72,"SJ"],[20250522,15.79,20.67,"SJ"],[20250523,15.6,20.95,"SJ"],[20250524,15.6,20.69,"SJ"],[20250525,15.6,20.57,"SJ"],[20250526,15.61,20.6,"SJ"],[20250527,15.65,20.91,"SJ"],[20250528,15.52,20.84,"SJ"],[20250529,15.6,20.69,"SJ"],[20250530,15.62,20.66,"SJ"],[20250531,15.62,20.44,"SJ"],[20250601,15.62,20.51,"SJ"],[20250602,15.62,20.61,"SJ"],[20250603,15.58,20.59,"SJ"],[20250604,15.71,20.75,"SJ"],[20250605,15.73,20.7,"SJ"],[20250606,15.78,20.46,"SJ"],[20250607,15.78,20.33,"SJ"],[20250608,15.78,20.27,"SJ"],[20250609,15.78,20.46,"SJ"],[20250610,15.67,20.3,"SJ"],[20250611,15.79,20.28,"SJ"],[20250612,15.71,20.33,"SJ"],[20250613,15.38,20.26,"SJ"],[20250614,15.38,20.01,"SJ"],[20250615,15.38,19.95,"SJ"],[20250616,15.42,20.37,"SJ"],[20250617,15.31,20.23,"SJ"],[20250618,15.38,20.24,"SJ"],[20250619,15.19,20.29,"SJ"],[20250620,15.34,20.33,"SJ"],[20250621,15.34,20.18,"SJ"],[20250622,15.34,19.89,"SJ"],[20250623,15.22,20.08,"SJ"],[20250624,15.4,20.29,"SJ"],[20250625,15.54,20.22,"SJ"],[20250626,15.48,20.31,"SJ"],[20250627,15.43,20.23,"SJ"],[20250628,15.43,20.28,"SJ"],[20250629,15.43,20.12,"SJ"],[20250630,15.55,20.28,"SJ"],[20250701,15.47,20.2,"SJ"],[20250702,15.52,20.54,"SJ"],[20250703,15.59,20.29,"SJ"],[20250704,15.55,20.58,"SJ"],[20250705,15.55,20.51,"SJ"],[20250706,15.55,20.4,"SJ"],[20250707,15.53,20.66,"SJ"],[20250708,15.64,20.51,"SJ"],[20250709,15.61,20.53,"SJ"],[20250710,15.82,20.73,"SJ"],[20250711,15.85,20.6,"SJ"],[20250712,15.85,20.49,"SJ"],[20250713,15.85,20.43,"SJ"],[20250714,15.84,20.6,"SJ"],[20250715,15.48,20.74,"SJ"],[20250716,15.59,20.61,"SJ"],[20250717,15.57,20.63,"SJ"],[20250718,15.65,20.66,"SJ"],[20250719,15.65,20.54,"SJ"],[20250720,15.65,20.59,"SJ"],[20250721,15.75,20.8,"SJ"],[20250722,16.04,20.74,"SJ"],[20250723,15.92,20.57,"SJ"],[20250724,16.18,20.62,"SJ"],[20250725,16.05,20.87,"SJ"],[20250726,16.05,20.66,"SJ"],[20250727,16.05,20.64,"SJ"],[20250728,15.95,20.51,"SJ"],[20250729,15.92,20.5,"SJ"],[20250730,16.01,20.67,"SJ"],[20250731,15.73,20.45,"SJ"],[20250801,15.83,20.45,"SJ"],[20250802,15.83,20.45,"SJ"],[20250803,15.83,20.49,"SJ"],[20250804,15.83,20.33,"SJ"],[20250805,15.87,20.33,"SJ"],[20250806,15.86,20.67,"SJ"],[20250807,15.85,20.45,"SJ"],[20250808,15.8,20.41,"SJ"],[20250809,15.8,20.26,"SJ"],[20250810,15.8,20.22,"SJ"],[20250811,15.94,20.2,"SJ"],[20250812,15.91,20.26,"SJ"],[20250813,15.93,20.25,"SJ"],[20250814,15.77,20.23,"SJ"],[20250815,15.84,20.05,"SJ"],[20250816,15.84,19.84,"SJ"],[20250817,15.84,19.66,"SJ"],[20250818,15.95,20.2,"SJ"],[20250819,16.13,20.21,"SJ"],[20250820,16.5,20.04,"SJ"],[20250821,16.32,20.03,"SJ"],[20250822,16.39,20.1,"SJ"],[20250823,16.39,19.92,"SJ"],[20250824,16.39,19.76,"SJ"],[20250825,16.99,20.11,"SJ"],[20250826,17.11,20.01,"SJ"],[20250827,16.5,19.92,"SJ"],[20250828,16.36,19.82,"SJ"],[20250829,16.43,19.94,"SJ"],[20250830,16.43,19.78,"SJ"],[20250831,16.43,19.62,"SJ"],[20250901,16.4,20.01,"SJ"],[20250902,16.23,19.8,"SJ"],[20250903,15.92,20.04,"SJ"],[20250904,16.08,19.85,"SJ"],[20250905,16.21,19.84,"SJ"],[20250906,16.21,19.77,"SJ"],[20250907,16.21,19.63,"SJ"],[20250908,16.39,20.1,"SJ"],[20250909,16.27,19.86,"SJ"],[20250910,16.15,19.91,"SJ"],[20250911,16.43,19.93,"SJ"],[20250912,16.22,19.88,"SJ"],[20250913,16.22,19.6,"SJ"],[20250914,16.22,19.57,"SJ"],[20250915,16.18,19.88,"SJ"],[20250916,16.19,19.88,"SJ"],[20250917,16.1,19.73,"SJ"],[20250918,15.88,19.55,"SJ"],[20250919,16,19.48,"SJ"],[20250920,16,19.56,"SJ"],[20250921,16,19.33,"SJ"],[20250922,15.8,19.56,"SJ"],[20250923,15.59,19.57,"SJ"],[20250924,15.66,19.57,"SJ"],[20250925,15.53,19.44,"SJ"],[20250926,15.56,19.42,"SJ"],[20250927,15.56,19.34,"SJ"],[20250928,15.56,19.17,"SJ"],[20250929,15.66,19.32,"SJ"],[20250930,15.57,19.31,"SJ"],[20251001,15.57,19.35,"SJ"],[20251002,15.57,19.33,"SJ"],[20251003,15.57,19.38,"SJ"],[20251004,15.57,19.25,"SJ"],[20251005,15.57,19.07,"SJ"],[20251006,15.57,19.33,"SJ"],[20251007,15.57,19.15,"SJ"],[20251008,15.57,19.21,"SJ"],[20251009,15.6,18.64,"SJ"],[20251010,15.7,18.85,"SJ"],[20251011,15.7,18.77,"SJ"],[20251012,15.7,18.41,"SJ"],[20251013,15.52,18.47,"SJ"],[20251014,15.71,18.48,"SJ"],[20251015,15.76,18.21,"SJ"],[20251016,15.72,18.02,"SJ"],[20251017,15.53,18.03,"SJ"],[20251018,15.53,17.85,"SJ"],[20251019,15.53,17.62,"SJ"],[20251020,15.57,17.72,"SJ"],[20251021,15.62,17.7,"SJ"],[20251022,15.64,17.72,"SJ"],[20251023,15.69,17.62,"SJ"],[20251024,15.58,17.73,"SJ"],[20251025,15.58,17.86,"SJ"],[20251026,15.58,17.77,"SJ"],[20251027,15.68,17.96,"SJ"],[20251028,15.69,18.03,"SJ"],[20251029,15.6,18.03,"SJ"],[20251030,15.56,17.96,"SJ"],[20251031,15.67,17.8,"SJ"],[20251101,15.67,17.89,"SJ"],[20251102,15.67,18.21,"SJ"],[20251103,15.74,17.98,"SJ"],[20251104,15.62,18.02,"SJ"],[20251105,15.63,18.19,"SJ"],[20251106,15.65,18.06,"SJ"],[20251107,15.69,18.23,"SJ"],[20251108,15.69,18.09,"SJ"],[20251109,15.69,17.85,"SJ"],[20251110,16.06,18.13,"SJ"],[20251111,16.07,18.11,"SJ"],[20251112,16.01,17.89,"SJ"],[20251113,15.98,18.12,"SJ"],[20251114,15.92,18.06,"SJ"],[20251115,15.92,17.8,"SJ"],[20251116,15.92,17.74,"SJ"],[20251117,15.97,17.98,"SJ"],[20251118,15.82,17.89,"SJ"],[20251119,15.73,17.92,"SJ"],[20251120,15.64,17.94,"SJ"],[20251121,15.22,17.91,"SJ"],[20251122,15.22,17.76,"SJ"],[20251123,15.22,17.67,"SJ"],[20251124,15.29,17.92,"SJ"],[20251125,15.3,17.72,"SJ"],[20251126,15.28,17.87,"SJ"],[20251127,15.25,18.07,"SJ"],[20251128,15.3,17.83,"SJ"],[20251129,15.3,17.54,"SJ"],[20251130,15.3,17.59,"SJ"],[20251201,15.31,17.8,"SJ"],[20251202,15.24,17.59,"SJ"],[20251203,15.01,17.74,"SJ"],[20251204,15.06,17.74,"SJ"],[20251205,15.13,17.68,"SJ"],[20251206,15.13,17.62,"SJ"],[20251207,15.13,17.35,"SJ"],[20251208,15.09,17.66,"SJ"],[20251209,14.94,17.57,"SJ"],[20251210,15.01,17.88,"SJ"],[20251211,14.85,17.62,"SJ"],[20251212,14.9,17.5,"SJ"],[20251213,14.9,17.36,"SJ"],[20251214,14.9,17.24,"SJ"],[20251215,15.05,17.4,"SJ"],[20251216,15.04,17.4,"SJ"],[20251217,15.05,17.43,"SJ"],[20251218,14.97,17.51,"SJ"],[20251219,15.01,17.53,"SJ"],[20251220,15.01,17.52,"SJ"],[20251221,15.01,17.38,"SJ"],[20251222,14.88,17.56,"SJ"],[20251223,14.73,17.53,"SJ"],[20251224,14.74,17.35,"SJ"],[20251225,14.9,17.44,"SJ"],[20251226,14.84,17.43,"SJ"],[20251227,14.84,17.48,"SJ"],[20251228,14.84,17.45,"SJ"],[20251229,14.8,17.67,"SJ"],[20251230,14.78,17.73,"SJ"],[20251231,14.65,17.59,"SJ"],[20260101,14.65,17.46,"SJ"],[20260102,14.65,17.76,"SJ"],[20260103,14.65,17.82,"SJ"],[20260104,14.65,17.76,"SJ"],[20260105,14.74,17.96,"SJ"],[20260106,14.85,17.99,"SJ"],[20260107,14.79,17.95,"SJ"],[20260108,14.82,17.89,"SJ"],[20260109,14.87,17.97,"SJ"],[20260110,14.87,17.98,"SJ"],[20260111,14.87,17.84,"SJ"],[20260112,15.01,17.83,"SJ"],[20260113,14.91,18.04,"SJ"],[20260114,14.84,18.06,"SJ"],[20260115,14.8,18,"SJ"],[20260116,14.7,18.07,"SJ"],[20260117,14.7,18.19,"SJ"],[20260118,14.7,18.09,"SJ"],[20260119,14.74,18.46,"SJ"],[20260120,14.8,18.47,"SJ"],[20260121,14.69,18.5,"SJ"],[20260122,14.71,18.5,"SJ"],[20260123,14.8,18.49,"SJ"],[20260124,14.8,18.58,"SJ"],[20260125,14.8,18.59,"SJ"],[20260126,14.64,18.65,"SJ"],[20260127,14.42,18.66,"SJ"],[20260128,14.46,18.72,"SJ"],[20260129,15.9,18.6,"SJ"],[20260130,14.85,18.61,"SJ"],[20260131,14.85,18.55,"SJ"],[20260201,14.85,18.58,"SJ"],[20260202,14.99,18.44,"SJ"],[20260203,14.99,18.56,"SJ"],[20260204,14.99,18.38,"SJ"],[20260205,15,18.48,"SJ"],[20260206,14.75,18.34,"SJ"],[20260207,14.75,18.35,"SJ"],[20260208,14.75,18.37,"SJ"],[20260209,14.82,18.34,"SJ"],[20260210,14.7,18.26,"SJ"],[20260211,14.67,18.16,"SJ"],[20260212,14.52,18.07,"SJ"],[20260213,14.42,18.21,"SJ"],[20260214,14.42,18.18,"SJ"],[20260215,14.42,18.28,"SJ"],[20260216,14.42,18.33,"SJ"],[20260217,14.42,18.28,"SJ"],[20260218,14.42,18.33,"SJ"],[20260219,14.42,18.14,"SJ"],[20260220,14.42,18.08,"SJ"],[20260221,14.42,18.2,"SJ"],[20260222,14.42,18.16,"SJ"],[20260223,14.42,17.94,"SJ"],[20260224,14.43,18.15,"SJ"],[20260225,14.56,18.02,"SJ"],[20260226,14.45,17.93,"SJ"],[20260227,14.51,17.7,"SJ"],[20260228,14.51,17.54,"SJ"],[20260301,14.51,17.36,"SJ"],[20260302,14.1,17.2,"SJ"],[20260303,14.15,17.22,"SJ"],[20260304,13.92,17.2,"SJ"],[20260305,13.96,17.2,"SJ"],[20260306,14.09,17.02,"SJ"],[20260307,14.09,16.88,"SJ"],[20260308,14.09,16.76,"SJ"],[20260309,14.05,17.06,"SJ"],[20260310,14.11,16.9,"SJ"],[20260311,14.07,16.86,"SJ"],[20260312,14.07,16.5,"SJ"],[20260313,14.13,16.17,"SJ"],[20260314,14.13,16.1,"SJ"],[20260315,14.13,16.14,"SJ"],[20260316,14.25,16.18,"SJ"],[20260317,14.12,16.2,"SJ"],[20260318,14.04,16.18,"SJ"],[20260319,13.81,16.11,"SJ"]]
null