换肤

中粮科技

i问董秘
企业号

000930

主营介绍

  • 主营业务:

    燃料乙醇、食用酒精、淀粉、淀粉糖、柠檬酸、味精及其副产品的生产与销售。

  • 产品类型:

    燃料乙醇、淀粉、糖类、味精、柠檬酸

  • 产品名称:

    燃料乙醇 、 淀粉 、 糖类 、 味精 、 柠檬酸

  • 经营范围:

    生物工程的科研开发;氨基酸、复混肥料、有机肥料生产、销售;化工产品、粮食销售;食用农产品批发兼零售;本企业自产产品及相关技术出口;本企业生产所需原辅材料、仪器仪表、机械设备及相关技术进出口;蒸汽的生产、销售;煤炭批发;食品添加剂生产、经营;燃料乙醇、食用酒精生产、储存、销售(本企业生产的产品);75%消毒用酒精生产、销售;淀粉糖、饲料、饲料添加剂生产、销售(本企业生产的产品);粮食收购;发电;预包装食品兼散装食品、乳制品(不含婴幼儿配方乳粉)批发兼零售。(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:2025-04-26 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
产量:农产品加工及销售(吨) 529.45万 481.67万 - - -
销量:农产品加工及销售(吨) 544.43万 481.22万 - - -
农产品加工及销售产量(吨) - - 469.01万 561.20万 566.60万
农产品加工及销售销量(吨) - - 467.61万 601.10万 612.50万
采购量:木薯(吨) - - 86.00万 - -
业务量:竞拍进口转基因玉米及整理物(吨) - - 52.00万 - -
采购量:玉米(吨) - - 180.00万 - -
业务量:自收玉米(吨) - - 241.00万 - -
业务量:自行烘干玉米(吨) - - 86.50万 - -

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80.16亿元,占营业收入的39.97%
  • 中国石化销售股份有限公司
  • 中国石油天然气股份有限公司
  • 中粮集团有限公司
  • 客户A
  • 客户B
  • 其他
客户名称 销售额(元) 占比
中国石化销售股份有限公司
42.11亿 21.00%
中国石油天然气股份有限公司
18.66亿 9.30%
中粮集团有限公司
14.20亿 7.08%
客户A
3.34亿 1.67%
客户B
1.85亿 0.92%
前5大供应商:共采购了46.40亿元,占总采购额的24.24%
  • 中粮集团有限公司
  • 中国储备粮管理集团有限公司
  • 客户A
  • 客户B
  • 客户C
  • 其他
供应商名称 采购额(元) 占比
中粮集团有限公司
31.57亿 16.49%
中国储备粮管理集团有限公司
6.39亿 3.34%
客户A
3.16亿 1.65%
客户B
2.97亿 1.55%
客户C
2.32亿 1.21%
前5大客户:共销售了92.89亿元,占营业收入的45.59%
  • 中国石化销售股份有限公司
  • 中国石油天然气股份有限公司
  • 中粮集团有限公司
  • 客户A
  • 客户B
  • 其他
客户名称 销售额(元) 占比
中国石化销售股份有限公司
50.37亿 24.72%
中国石油天然气股份有限公司
21.26亿 10.43%
中粮集团有限公司
15.74亿 7.72%
客户A
3.09亿 1.52%
客户B
2.44亿 1.20%
前5大供应商:共采购了37.91亿元,占总采购额的20.42%
  • 中粮集团有限公司
  • 中国储备粮管理集团有限公司
  • 客户A
  • 客户B
  • 客户C
  • 其他
供应商名称 采购额(元) 占比
中粮集团有限公司
22.89亿 12.33%
中国储备粮管理集团有限公司
5.29亿 2.85%
客户A
3.46亿 1.86%
客户B
3.26亿 1.76%
客户C
3.01亿 1.62%
前5大客户:共销售了77.90亿元,占营业收入的39.12%
  • 中国石化销售股份有限公司
  • 中国石油天然气股份有限公司
  • 中粮集团有限公司
  • 客户A
  • 客户B
  • 其他
客户名称 销售额(元) 占比
中国石化销售股份有限公司
36.64亿 18.40%
中国石油天然气股份有限公司
17.80亿 8.94%
中粮集团有限公司
15.08亿 7.57%
客户A
5.43亿 2.72%
客户B
2.96亿 1.49%
前5大供应商:共采购了28.57亿元,占总采购额的16.45%
  • 中国储备粮管理集团有限公司
  • 中粮集团有限公司
  • 客户A
  • 客户B
  • 客户C
  • 其他
供应商名称 采购额(元) 占比
中国储备粮管理集团有限公司
9.18亿 5.28%
中粮集团有限公司
8.31亿 4.79%
客户A
4.49亿 2.59%
客户B
3.58亿 2.06%
客户C
3.01亿 1.73%
前5大客户:共销售了83.19亿元,占营业收入的35.45%
  • 中国石化销售股份有限公司
  • 中国石油天然气股份有限公司
  • 中粮集团有限公司
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
中国石化销售股份有限公司
42.94亿 18.30%
中国石油天然气股份有限公司
19.91亿 8.48%
中粮集团有限公司
13.03亿 5.55%
客户四
3.86亿 1.64%
客户五
3.45亿 1.47%
前5大供应商:共采购了76.64亿元,占总采购额的36.77%
  • 中国储备粮管理集团有限公司
  • 中粮集团有限公司
  • 客户三
  • 客户四
  • 客户五
  • 其他
供应商名称 采购额(元) 占比
中国储备粮管理集团有限公司
33.16亿 15.91%
中粮集团有限公司
20.47亿 9.82%
客户三
11.87亿 5.70%
客户四
8.61亿 4.13%
客户五
2.52亿 1.21%
前5大客户:共销售了76.23亿元,占营业收入的36.95%
  • 中国石油化工股份有限公司
  • 中粮集团有限公司
  • 中国石油天然气股份有限公司
  • 客户四
  • 客户五
  • 其他
客户名称 销售额(元) 占比
中国石油化工股份有限公司
36.26亿 17.58%
中粮集团有限公司
17.66亿 8.56%
中国石油天然气股份有限公司
15.92亿 7.72%
客户四
3.63亿 1.76%
客户五
2.75亿 1.33%
前5大供应商:共采购了78.74亿元,占总采购额的40.84%
  • 国家粮食和物资储备局粮食交易协调中心
  • 中粮集团有限公司
  • 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
国家粮食和物资储备局粮食交易协调中心
67.69亿 35.10%
中粮集团有限公司
3.56亿 1.85%
供应商三
2.94亿 1.53%
供应商四
2.39亿 1.24%
供应商五
2.16亿 1.12%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)行业发展情况  公司是目前国内规模和技术领先的玉米深加工企业,报告期内,行业发展趋势无明显变化:一是食品原料行业,公司主要产品玉米淀粉和淀粉糖作为民生产业链产品,行业保持快速扩张态势,未来稳步发展,公司已初步建立淀粉糖竞争优势,产销量位居行业前列;二是生物质能源行业,受新能源汽车替代导致的汽油消费下滑冲击,行业竞争加剧,公司始终保持燃料乙醇行业市场份额领先地位,并开发多品类酒精产品提升行业竞争力;三是生物质材料行业,作为政策支持的新兴产业未来发展将提速,公司目前处于培育发展阶段。  2025年上半年,国内玉米深加工行业原料价格总体保持上涨趋势,但市场... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)行业发展情况
  公司是目前国内规模和技术领先的玉米深加工企业,报告期内,行业发展趋势无明显变化:一是食品原料行业,公司主要产品玉米淀粉和淀粉糖作为民生产业链产品,行业保持快速扩张态势,未来稳步发展,公司已初步建立淀粉糖竞争优势,产销量位居行业前列;二是生物质能源行业,受新能源汽车替代导致的汽油消费下滑冲击,行业竞争加剧,公司始终保持燃料乙醇行业市场份额领先地位,并开发多品类酒精产品提升行业竞争力;三是生物质材料行业,作为政策支持的新兴产业未来发展将提速,公司目前处于培育发展阶段。
  2025年上半年,国内玉米深加工行业原料价格总体保持上涨趋势,但市场需求不足压低产品价格,行业受原料和消费端双重挤压,整体盈利能力维持弱势。在此市场环境下,公司合理把握购销节奏,提升经营效率,落实系统低成本方案,实现经营业绩稳步增长。
  (二)公司主营业务
  公司以优质玉米为主要原料,聚焦食品领域深化发展,保持生物能源行业领先地位,培育生物材料产业,旨在为客户提供营养健康的食品原料和解决方案式服务,以及绿色清洁能源和绿色生物质材料。报告期内,公司主营业务无变化。
  食品原料业务主要产品包括淀粉、淀粉糖、味精、柠檬酸等,广泛应用于下游食品、饮料、保健品、饲料和化工等领域。报告期内,公司持续提升大宗产品供应能力,聚焦淀粉糖业务发展,积极推进成都15万吨/年淀粉糖扩建项目有序建设,预计2025年内投产,同时新建55万吨/年太仓淀粉糖项目获批,加快淀粉糖战略布局落地,提升市场占有率;持续加大差异化产品开发,以客户为导向不断推出风味糖浆系列新产品,实现定制化生物饲料配方的开发和销售,自主研发的酶法制阿洛酮糖作为新食品原料在国内首家获批,赋能公司功能糖业务发展。
  生物能源业务主要产品是燃料乙醇,主要应用于乙醇汽油制备。公司燃料乙醇生产线全面具备原料多元化加工能力,可灵活使用单一原料或多种原料混投生产,同时持续积累农业废弃物制乙醇技术储备支持;生产端可适应市场化需求弹性转产无水酒精、食用酒精等不同规格的酒精产品,副产二氧化碳、DDGS、发酵饲料等多种产品,提升资源回收利用水平,持续践行绿色发展理念。
  生物质材料业务主要产品为丙交酯、PLA、PHA等可再生绿色生物材料,广泛应用于包装物、农膜、纺织、工程塑料、医疗等领域,属于国家战略性新兴产业。报告期内,公司结合当下市场形势,优化生物材料业务发展规划,将3万吨/年丙交酯项目调整到安徽蚌埠中粮产业园实施,并持续加大研发创新,优化生物可降解材料工艺,重点推进改性聚乳酸新材料配方开发,为聚乳酸产业化运营奠定基础。
  (三)公司经营模式
  1、采购模式
  原料采购方面,公司深度分析业务运营、市场环境、期现货市场动态,制定一体化采购策略和期货套保策略,精准抓住玉米采购节奏,库存成本长期低于市场水平,下属龙江公司创历史最早使用新季早熟品种玉米;抓住木薯原料低价区增加库存,原料成本进一步降低;建立期货套保与业务运营联动机制,实现套期保值,有效应对原料价格波动风险。生产性采购方面,公司始终坚持“应集尽集”原则,煤炭集采率达100%,辅料备件和物流集采率达90%,集采种类提升至96%,同比降本成效显著。
  2、生产模式
  一是秉承精益管理模式,积极组织对标学习和精益提案评比,通过打造精品样板区,促进各生产线生产运行水平不断提升,酒精、淀粉、淀粉糖企业均实现能源消耗进步,电耗、汽耗同比下降。二是持续落实系统低成本方案,制定全环节多个成本控制点督办实施,所属各个企业均在降本增效方面取得较好成效。三是稳步推进旧有装置改造升级,榆树、公主岭、龙江和广西公司的锅炉系统改造按计划推进。四是持续加强碳资产管理,不断优化碳管理体系、促进碳资产交易,上半年实现碳资产出售创效。
  3、销售模式
  公司以一体化管控体系为抓手,结合原料采购、期货套保、商情研究等多个关键环节进行分析研判,统一制定销售策略,合理把握销售节奏,有效应对行业效益下行。通过签订战略协议、长单合同,不断深化大客户合作关系,稳固大宗产品销售市场份额。持续加强差异化产品销售,进一步拓展高端客户,加强高附加值产品开发,定制化风味糖浆、专用糖浆种类不断丰富,在变性淀粉、生物饲料产品上为客户提供解决方案式服务,差异化产品实现同比增效。

  二、核心竞争力分析
  1、研发赋能企业发展
  公司拥有三个国家级研发中心,并与中粮营养健康研究院紧密合作,持续开展玉米深加工行业高附加值产品的工程化技术攻关,通过构建产学研协同创新体系,研发成果不断转化,截至本报告期,公司累计获得授权专利640件。针对客户个性化需求搭建应用研发平台,在功能食品、风味食品、健康食品、发酵饲料等领域,为客户提供定制化配方开发,锁定高价值客户领域。自主研发的酶法生产D-阿洛酮糖首家正式获批新食品原料,为加快拓展国内阿洛酮糖市场建立准入优势。
  2、持续优化产业布局
  公司是国内目前唯一实现食品原料、生物能源、生物材料三大领域协同发展的上市公司,产业链协同效应显著,业务范围深度服务国家粮食安全、双碳目标、生物基材料战略,契合当前新质生产力发展理念。公司重点发展食品主业,其中淀粉糖布局已基本覆盖全国,目前正积极推进西南和华东地区淀粉糖项目,以实现区域市场占有率进一步提升;生物能源方面始终保持燃料乙醇市场份额行业领先地位,并不断开发优质酒精产品提升市场竞争力;持续培育生物基材料业务发展,3万吨/年丙交酯搬迁项目正有序推进中,积极促进聚乳酸全产业链布局。
  3、安环水平稳定可控
  公司持续推进质量安全管理水平提升,报告期内,全面推进“零伤害”工厂、“零伤害”车间、“零伤害”班组创建,其中“零伤害”班组率达98%,安全形势总体稳定,上半年未发生三级及以上质量安全事故,政府、集团监督抽检合格率100%,污染源监测100%达标。公司全面落实绿色低碳发展,通过不断完善碳体系管理水平、推进工厂热效率提升,上半年实现碳配额持续大额盈余。

  三、公司面临的风险和应对措施
  原料和产品价格的波动是公司面临的主要风险因素,原成差直接影响公司经营业绩。
  1、应对原料价格波动风险
  公司依托一体化经营管理模式,建立商情研究、期货套保、生产加工、产品销售联动机制,紧密结合产品效益测算模型,统一研判原料采购策略,通过推进原料收购环节标准化、开展原料竞价采购、原料基差点价采购、适时开展原料进口等组合拳,有效降低原料采购成本,做好风险防范。
  2、应对产品价格波动风险
  一是通过签订战略协议、长单合同等方式,稳定大客户合作关系,巩固市场份额;二是加快装置升级改造步伐,持续提升产品质量,把握高端市场机会;三是加强解决方案式配方开发,不断完善产品结构,增强差异化产品盈利能力;四是依托海外业务平台,积极开拓国际市场销售渠道,扩大出口业务规模。 收起▲

产品价格

数据截至(20251209)
["\u5143\/\u5428","\u5143\/\u74f6"]
20251209,5.79,2243.00,-1.1945392491468,-1.3198416190057,20251209
[[20241210,5.97,2108,"SJ"],[20241211,6.07,2121,"SJ"],[20241212,6.16,2119,"SJ"],[20241213,5.99,2110,"SJ"],[20241214,5.99,2110,"SJ"],[20241215,5.99,2110,"SJ"],[20241216,5.92,2201,"SJ"],[20241217,5.85,2193,"SJ"],[20241218,5.85,2175,"SJ"],[20241219,5.82,2180,"SJ"],[20241220,5.78,2177,"SJ"],[20241221,5.78,2177,"SJ"],[20241222,5.78,2177,"SJ"],[20241223,5.66,2186,"SJ"],[20241224,5.7,2181,"SJ"],[20241225,5.68,2203,"SJ"],[20241226,5.65,2204,"SJ"],[20241227,5.74,2227,"SJ"],[20241228,5.74,2227,"SJ"],[20241229,5.74,2227,"SJ"],[20241230,5.68,2235,"SJ"],[20241231,5.55,2230,"SJ"],[20250101,5.55,2230,"SJ"],[20250102,5.41,2234,"SJ"],[20250103,5.31,2227,"SJ"],[20250104,5.31,2227,"SJ"],[20250105,5.31,2227,"SJ"],[20250106,5.35,2223,"SJ"],[20250107,5.32,2224,"SJ"],[20250108,5.23,2228,"SJ"],[20250109,5.17,2225,"SJ"],[20250110,5.08,2252,"SJ"],[20250111,5.08,2252,"SJ"],[20250112,5.08,2252,"SJ"],[20250113,5.17,2260,"SJ"],[20250114,5.26,2272,"SJ"],[20250115,5.2,2271,"SJ"],[20250116,5.29,2281,"SJ"],[20250117,5.35,2287,"SJ"],[20250118,5.35,2287,"SJ"],[20250119,5.35,2287,"SJ"],[20250120,5.38,2288,"SJ"],[20250121,5.35,2278,"SJ"],[20250122,5.32,2270,"SJ"],[20250123,5.31,2281,"SJ"],[20250124,5.31,2270,"SJ"],[20250125,5.31,2270,"SJ"],[20250126,5.31,2270,"SJ"],[20250127,5.36,2277,"SJ"],[20250128,5.36,2277,"SJ"],[20250129,5.36,2277,"SJ"],[20250130,5.36,2277,"SJ"],[20250131,5.36,2277,"SJ"],[20250201,5.36,2277,"SJ"],[20250202,5.36,2277,"SJ"],[20250203,5.36,2277,"SJ"],[20250204,5.36,2277,"SJ"],[20250205,5.35,2291,"SJ"],[20250206,5.35,2297,"SJ"],[20250207,5.4,2285,"SJ"],[20250208,5.4,2285,"SJ"],[20250209,5.4,2285,"SJ"],[20250210,5.43,2289,"SJ"],[20250211,5.39,2294,"SJ"],[20250212,5.39,2294,"SJ"],[20250213,5.43,2314,"SJ"],[20250214,5.41,2305,"SJ"],[20250215,5.41,2305,"SJ"],[20250216,5.41,2305,"SJ"],[20250217,5.47,2291,"SJ"],[20250218,5.36,2291,"SJ"],[20250219,5.37,2291,"SJ"],[20250220,5.34,2276,"SJ"],[20250221,5.33,2274,"SJ"],[20250222,5.33,2274,"SJ"],[20250223,5.33,2274,"SJ"],[20250224,5.86,2285,"SJ"],[20250225,5.68,2282,"SJ"],[20250226,5.69,2267,"SJ"],[20250227,5.63,2283,"SJ"],[20250228,5.55,2294,"SJ"],[20250301,5.55,2294,"SJ"],[20250302,5.55,2294,"SJ"],[20250303,5.56,2304,"SJ"],[20250304,5.63,2315,"SJ"],[20250305,5.56,2293,"SJ"],[20250306,5.62,2294,"SJ"],[20250307,5.58,2309,"SJ"],[20250308,5.58,2309,"SJ"],[20250309,5.58,2309,"SJ"],[20250310,5.59,2316,"SJ"],[20250311,5.63,2320,"SJ"],[20250312,5.59,2320,"SJ"],[20250313,5.56,2302,"SJ"],[20250314,5.62,2304,"SJ"],[20250315,5.62,2304,"SJ"],[20250316,5.62,2304,"SJ"],[20250317,5.64,2303,"SJ"],[20250318,5.62,2291,"SJ"],[20250319,5.58,2285,"SJ"],[20250320,5.6,2276,"SJ"],[20250321,5.58,2284,"SJ"],[20250322,5.58,2284,"SJ"],[20250323,5.58,2284,"SJ"],[20250324,5.52,2279,"SJ"],[20250325,5.61,2271,"SJ"],[20250326,5.64,2267,"SJ"],[20250327,5.65,2260,"SJ"],[20250328,5.51,2265,"SJ"],[20250329,5.51,2265,"SJ"],[20250330,5.51,2265,"SJ"],[20250331,5.41,2250,"SJ"],[20250401,5.53,2252,"SJ"],[20250402,5.49,2263,"SJ"],[20250403,5.58,2276,"SJ"],[20250404,5.58,2276,"SJ"],[20250405,5.58,2276,"SJ"],[20250406,5.58,2276,"SJ"],[20250407,5.4,2290,"SJ"],[20250408,5.79,2284,"SJ"],[20250409,5.88,2276,"SJ"],[20250410,5.88,2268,"SJ"],[20250411,5.66,2269,"SJ"],[20250412,5.66,2269,"SJ"],[20250413,5.66,2269,"SJ"],[20250414,5.75,2316,"SJ"],[20250415,5.88,2300,"SJ"],[20250416,5.88,2307,"SJ"],[20250417,5.78,2303,"SJ"],[20250418,5.72,2293,"SJ"],[20250419,5.72,2293,"SJ"],[20250420,5.72,2293,"SJ"],[20250421,5.73,2292,"SJ"],[20250422,5.71,2316,"SJ"],[20250423,5.58,2322,"SJ"],[20250424,5.5,2328,"SJ"],[20250425,5.52,2333,"SJ"],[20250426,5.52,2333,"SJ"],[20250427,5.52,2333,"SJ"],[20250428,5.47,2353,"SJ"],[20250429,5.48,2360,"SJ"],[20250430,5.47,2365,"SJ"],[20250501,5.47,2365,"SJ"],[20250502,5.47,2365,"SJ"],[20250503,5.47,2365,"SJ"],[20250504,5.47,2365,"SJ"],[20250505,5.47,2365,"SJ"],[20250506,5.53,2363,"SJ"],[20250507,5.59,2376,"SJ"],[20250508,5.57,2368,"SJ"],[20250509,5.55,2370,"SJ"],[20250510,5.55,2370,"SJ"],[20250511,5.55,2370,"SJ"],[20250512,5.54,2367,"SJ"],[20250513,5.55,2348,"SJ"],[20250514,5.53,2350,"SJ"],[20250515,5.5,2345,"SJ"],[20250516,5.46,2343,"SJ"],[20250517,5.46,2343,"SJ"],[20250518,5.46,2343,"SJ"],[20250519,5.54,2332,"SJ"],[20250520,5.57,2322,"SJ"],[20250521,5.55,2317,"SJ"],[20250522,5.46,2325,"SJ"],[20250523,5.43,2327,"SJ"],[20250524,5.43,2327,"SJ"],[20250525,5.43,2327,"SJ"],[20250526,5.45,2323,"SJ"],[20250527,5.57,2319,"SJ"],[20250528,5.51,2322,"SJ"],[20250529,5.53,2328,"SJ"],[20250530,5.52,2339,"SJ"],[20250531,5.52,2339,"SJ"],[20250601,5.52,2339,"SJ"],[20250602,5.52,2339,"SJ"],[20250603,5.52,2326,"SJ"],[20250604,5.55,2327,"SJ"],[20250605,5.51,2332,"SJ"],[20250606,5.52,2336,"SJ"],[20250607,5.52,2336,"SJ"],[20250608,5.52,2336,"SJ"],[20250609,5.54,2351,"SJ"],[20250610,5.54,2372,"SJ"],[20250611,5.55,2378,"SJ"],[20250612,5.51,2374,"SJ"],[20250613,5.49,2370,"SJ"],[20250614,5.49,2370,"SJ"],[20250615,5.49,2370,"SJ"],[20250616,5.56,2369,"SJ"],[20250617,5.59,2359,"SJ"],[20250618,5.54,2403,"SJ"],[20250619,5.5,2401,"SJ"],[20250620,5.47,2407,"SJ"],[20250621,5.47,2407,"SJ"],[20250622,5.47,2407,"SJ"],[20250623,5.53,2412,"SJ"],[20250624,5.57,2393,"SJ"],[20250625,5.57,2381,"SJ"],[20250626,5.56,2379,"SJ"],[20250627,5.57,2378,"SJ"],[20250628,5.57,2378,"SJ"],[20250629,5.57,2378,"SJ"],[20250630,5.58,2376,"SJ"],[20250701,5.63,2381,"SJ"],[20250702,5.74,2369,"SJ"],[20250703,5.82,2364,"SJ"],[20250704,5.93,2358,"SJ"],[20250705,5.93,2358,"SJ"],[20250706,5.93,2358,"SJ"],[20250707,5.85,2337,"SJ"],[20250708,5.86,2320,"SJ"],[20250709,5.84,2322,"SJ"],[20250710,5.86,2318,"SJ"],[20250711,5.93,2312,"SJ"],[20250712,5.93,2312,"SJ"],[20250713,5.93,2312,"SJ"],[20250714,5.98,2293,"SJ"],[20250715,5.89,2301,"SJ"],[20250716,5.88,2294,"SJ"],[20250717,5.9,2286,"SJ"],[20250718,5.95,2305,"SJ"],[20250719,5.95,2305,"SJ"],[20250720,5.95,2305,"SJ"],[20250721,6.03,2319,"SJ"],[20250722,6.08,2325,"SJ"],[20250723,6.04,2311,"SJ"],[20250724,6.12,2318,"SJ"],[20250725,6.06,2314,"SJ"],[20250726,6.06,2314,"SJ"],[20250727,6.06,2314,"SJ"],[20250728,6.05,2313,"SJ"],[20250729,6.03,2306,"SJ"],[20250730,6,2310,"SJ"],[20250731,5.85,2304,"SJ"],[20250801,5.86,2296,"SJ"],[20250802,5.86,2296,"SJ"],[20250803,5.86,2296,"SJ"],[20250804,5.84,2288,"SJ"],[20250805,5.87,2259,"SJ"],[20250806,5.86,2255,"SJ"],[20250807,5.89,2266,"SJ"],[20250808,5.91,2257,"SJ"],[20250809,5.91,2257,"SJ"],[20250810,5.91,2257,"SJ"],[20250811,5.94,2259,"SJ"],[20250812,6.02,2259,"SJ"],[20250813,6.06,2273,"SJ"],[20250814,6.1,2207,"SJ"],[20250815,6.19,2192,"SJ"],[20250816,6.19,2192,"SJ"],[20250817,6.19,2192,"SJ"],[20250818,6.38,2183,"SJ"],[20250819,6.25,2176,"SJ"],[20250820,6.3,2166,"SJ"],[20250821,6.27,2168,"SJ"],[20250822,6.27,2157,"SJ"],[20250823,6.27,2157,"SJ"],[20250824,6.27,2157,"SJ"],[20250825,6.32,2164,"SJ"],[20250826,6.33,2157,"SJ"],[20250827,6.17,2159,"SJ"],[20250828,6.22,2178,"SJ"],[20250829,6.18,2187,"SJ"],[20250830,6.18,2187,"SJ"],[20250831,6.18,2187,"SJ"],[20250901,6.24,2190,"SJ"],[20250902,6.15,2206,"SJ"],[20250903,6.12,2197,"SJ"],[20250904,6.07,2200,"SJ"],[20250905,6.08,2219,"SJ"],[20250906,6.08,2219,"SJ"],[20250907,6.08,2219,"SJ"],[20250908,6.23,2226,"SJ"],[20250909,6.22,2215,"SJ"],[20250910,6.18,2199,"SJ"],[20250911,6.31,2199,"SJ"],[20250912,6.2,2199,"SJ"],[20250913,6.2,2199,"SJ"],[20250914,6.2,2199,"SJ"],[20250915,6.16,2178,"SJ"],[20250916,6.12,2169,"SJ"],[20250917,6.09,2163,"SJ"],[20250918,6.03,2170,"SJ"],[20250919,5.96,2171,"SJ"],[20250920,5.96,2171,"SJ"],[20250921,5.96,2171,"SJ"],[20250922,5.93,2163,"SJ"],[20250923,5.9,2151,"SJ"],[20250924,5.97,2158,"SJ"],[20250925,5.9,2166,"SJ"],[20250926,5.91,2176,"SJ"],[20250927,5.91,2176,"SJ"],[20250928,5.91,2176,"SJ"],[20250929,5.95,2171,"SJ"],[20250930,5.95,2147,"SJ"],[20251001,5.95,2147,"SJ"],[20251002,5.95,2147,"SJ"],[20251003,5.95,2147,"SJ"],[20251004,5.95,2147,"SJ"],[20251005,5.95,2147,"SJ"],[20251006,5.95,2147,"SJ"],[20251007,5.95,2147,"SJ"],[20251008,5.95,2147,"SJ"],[20251009,5.97,2136,"SJ"],[20251010,6.04,2131,"SJ"],[20251011,6.04,2131,"SJ"],[20251012,6.04,2131,"SJ"],[20251013,6.03,2107,"SJ"],[20251014,6.04,2087,"SJ"],[20251015,6.09,2097,"SJ"],[20251016,6.06,2131,"SJ"],[20251017,6.01,2128,"SJ"],[20251018,6.01,2128,"SJ"],[20251019,6.01,2128,"SJ"],[20251020,6,2128,"SJ"],[20251021,6.09,2141,"SJ"],[20251022,6.13,2131,"SJ"],[20251023,6.24,2131,"SJ"],[20251024,5.98,2134,"SJ"],[20251025,5.98,2134,"SJ"],[20251026,5.98,2134,"SJ"],[20251027,5.94,2117,"SJ"],[20251028,5.93,2118,"SJ"],[20251029,5.95,2119,"SJ"],[20251030,5.93,2113,"SJ"],[20251031,5.93,2118,"SJ"],[20251101,5.93,2118,"SJ"],[20251102,5.93,2118,"SJ"],[20251103,5.93,2136,"SJ"],[20251104,5.9,2139,"SJ"],[20251105,5.92,2138,"SJ"],[20251106,5.93,2142,"SJ"],[20251107,5.96,2151,"SJ"],[20251108,5.96,2151,"SJ"],[20251109,5.96,2151,"SJ"],[20251110,6.04,2157,"SJ"],[20251111,6.09,2176,"SJ"],[20251112,6.11,2178,"SJ"],[20251113,6.16,2180,"SJ"],[20251114,6.12,2182,"SJ"],[20251115,6.12,2182,"SJ"],[20251116,6.12,2182,"SJ"],[20251117,6.13,2179,"SJ"],[20251118,6.06,2173,"SJ"],[20251119,6.04,2171,"SJ"],[20251120,6.03,2171,"SJ"],[20251121,5.91,2183,"SJ"],[20251122,5.91,2183,"SJ"],[20251123,5.91,2183,"SJ"],[20251124,5.88,2206,"SJ"],[20251125,5.88,2230,"SJ"],[20251126,5.82,2243,"SJ"],[20251127,5.77,2240,"SJ"],[20251128,5.81,2241,"SJ"],[20251129,5.81,2241,"SJ"],[20251130,5.81,2241,"SJ"],[20251201,5.86,2237,"SJ"],[20251202,5.87,2243,"SJ"],[20251203,5.83,2255,"SJ"],[20251204,5.79,2273,"SJ"],[20251205,5.89,2297,"SJ"],[20251206,5.89,2297,"SJ"],[20251207,5.89,2297,"SJ"],[20251208,5.86,2273,"SJ"],[20251209,5.79,2243,"SJ"]]
null