换肤

中科磁业

i问董秘
企业号

301141

主营介绍

  • 主营业务:

    永磁材料的研发、生产和销售。

  • 产品类型:

    钕铁硼成品、钕铁硼毛坯、铁氧体磁瓦、外购产品、其他

  • 产品名称:

    钕铁硼成品 、 钕铁硼毛坯 、 铁氧体磁瓦 、 外购产品 、 其他

  • 经营范围:

    磁性材料及其相关电子元器件、工艺品、机电产品、五金制品制造销售;自营进出口业务。(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:2025-04-24 
业务名称 2024-12-31 2023-12-31
库存量:钕铁硼成品(吨) 163.95 149.33
库存量:铁氧体磁瓦(吨) 2799.50 1922.54

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2.23亿元,占营业收入的40.89%
  • 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
9864.03万 18.05%
客户2
4254.46万 7.79%
客户3
3670.37万 6.72%
客户4
2541.29万 4.65%
客户5
2008.96万 3.68%
前5大供应商:共采购了2.88亿元,占总采购额的42.46%
  • 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
1.01亿 14.91%
供应商2
7864.74万 11.59%
供应商3
4142.28万 6.10%
供应商4
3518.57万 5.19%
供应商5
3171.43万 4.67%
前5大客户:共销售了1.53亿元,占营业收入的31.59%
  • 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
5016.28万 10.35%
客户2
3142.65万 6.49%
客户3
2613.07万 5.39%
客户4
2545.90万 5.25%
客户5
1991.79万 4.11%
前5大供应商:共采购了1.69亿元,占总采购额的44.39%
  • 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
5608.05万 14.70%
供应商2
4484.51万 11.75%
供应商3
2605.31万 6.83%
供应商4
2549.23万 6.68%
供应商5
1690.27万 4.43%
前5大客户:共销售了1.81亿元,占营业收入的48.95%
  • 韩国星主
  • 美的集团
  • 融贤实业及其关联企业
  • 惠州市合升科技有限公司
  • 惠州市凡进科技有限公司
  • 其他
客户名称 销售额(元) 占比
韩国星主
6968.62万 18.88%
美的集团
3481.91万 9.43%
融贤实业及其关联企业
3091.32万 8.37%
惠州市合升科技有限公司
2428.62万 6.58%
惠州市凡进科技有限公司
2101.02万 5.69%
前5大供应商:共采购了1.56亿元,占总采购额的73.38%
  • 复能稀土
  • 赣州晨光稀土新材料有限公司
  • 宁波包钢展昊新材料有限公司
  • 安特磁材
  • 马鞍山市鑫洋永磁有限责任公司
  • 其他
供应商名称 采购额(元) 占比
复能稀土
6779.87万 31.94%
赣州晨光稀土新材料有限公司
3569.47万 16.82%
宁波包钢展昊新材料有限公司
3435.02万 16.18%
安特磁材
1145.22万 5.39%
马鞍山市鑫洋永磁有限责任公司
647.43万 3.05%
前5大客户:共销售了2.43亿元,占营业收入的44.47%
  • 美的集团
  • 韩国星主
  • 通力科技股份有限公司
  • 惠州市凡进科技有限公司
  • 惠州市联创丽声电子有限公司
  • 其他
客户名称 销售额(元) 占比
美的集团
8211.48万 15.06%
韩国星主
5050.84万 9.26%
通力科技股份有限公司
3890.36万 7.13%
惠州市凡进科技有限公司
3566.84万 6.54%
惠州市联创丽声电子有限公司
3536.70万 6.48%
前5大供应商:共采购了3.11亿元,占总采购额的73.44%
  • 复能稀土
  • 盛和资源
  • 北方稀土
  • 安特磁材
  • 包头市中鑫安泰磁业有限公司
  • 其他
供应商名称 采购额(元) 占比
复能稀土
9921.05万 23.46%
盛和资源
8618.11万 20.38%
北方稀土
7029.34万 16.62%
安特磁材
4073.96万 9.63%
包头市中鑫安泰磁业有限公司
1415.27万 3.35%
前5大客户:共销售了1.73亿元,占营业收入的45.75%
  • 美的集团
  • 韩国星主
  • 融贤实业及其关联企业
  • EM-Tech Co.,Ltd.
  • 通力科技股份有限公司
  • 其他
客户名称 销售额(元) 占比
美的集团
5519.26万 14.60%
韩国星主
4291.21万 11.35%
融贤实业及其关联企业
3055.97万 8.08%
EM-Tech Co.,Ltd.
2347.30万 6.21%
通力科技股份有限公司
2081.53万 5.51%
前5大供应商:共采购了1.39亿元,占总采购额的52.25%
  • 盛和资源
  • 宁波复能稀土新材料股份有限公司
  • 甘肃稀土新材料股份有限公司
  • 江苏普隆磁电有限公司
  • 横店集团东磁股份有限公司
  • 其他
供应商名称 采购额(元) 占比
盛和资源
4660.00万 17.50%
宁波复能稀土新材料股份有限公司
4417.56万 16.59%
甘肃稀土新材料股份有限公司
1882.83万 7.07%
江苏普隆磁电有限公司
1509.54万 5.67%
横店集团东磁股份有限公司
1442.51万 5.42%

董事会经营评述

  一、报告期内公司从事的主要业务  (一)公司主营业务、主要产品及用途  公司主要从事永磁材料的研发、生产和销售,是目前国内重要的永磁材料生产商之一,公司持续深耕磁性材料产业,实现产业链、创新链、价值链纵向延伸、横向拓展、深度融合,以高端化、数字化、绿色化、国际化为导向,聚力打造磁性材料国家级智能制造工厂,致力于发展成为全球领先的永磁材料应用方案提供商。公司产品的牌号众多、规格齐全,已形成了较为完整的产品集群,可以充分满足下游市场的多元化需求,可广泛应用于消费电子领域、节能家电领域、机器人领域、低空经济领域、汽车工业领域、工业设备领域等众多领域。  公司作为一家高新技术企业,经过多年的自主研... 查看全部▼

  一、报告期内公司从事的主要业务
  (一)公司主营业务、主要产品及用途
  公司主要从事永磁材料的研发、生产和销售,是目前国内重要的永磁材料生产商之一,公司持续深耕磁性材料产业,实现产业链、创新链、价值链纵向延伸、横向拓展、深度融合,以高端化、数字化、绿色化、国际化为导向,聚力打造磁性材料国家级智能制造工厂,致力于发展成为全球领先的永磁材料应用方案提供商。公司产品的牌号众多、规格齐全,已形成了较为完整的产品集群,可以充分满足下游市场的多元化需求,可广泛应用于消费电子领域、节能家电领域、机器人领域、低空经济领域、汽车工业领域、工业设备领域等众多领域。
  公司作为一家高新技术企业,经过多年的自主研发和生产实践,已全面掌握了生产永磁材料的核心技术,在相关领域拥有多项发明专利。公司长期致力于服务国内外中高端客户,高度重视市场开发和品牌建设,经过多年努力,公司品牌已获得市场的广泛认可,终端产品主要应用于三星、哈曼、华为、小米、亚马逊、美的、格力、LG、现代等全球知名品牌。
  (二)经营模式
  公司近年来根据永磁材料行业的特点与市场情况,建立起了一套切合自身产品结构、竞争优势、发展战略的高效经营模式,以客户需求为导向,组织进行新产品研发、原料采购及产品生产,检验合格后向客户销售产品以实现盈利。
  1、采购模式
  报告期内公司采购的原材料主要包括镨钕金属、永磁铁氧体预烧料等,公司根据客户订单或计划订单情况测算原材料需求,制定相应的采购计划,由采购部门选取合格供应商进行询价、比价,确定供应商后与其签订采购合同并实施采购,到货原材料经品质部门检验合格后方可入库。
  公司以“货比三家,质优者先,价廉者胜,就近者取”为原则开展采购,降低了采购成本、提高了采购效率,同时实行合格供应商准入制度并进行动态管理,与主要供应商建立起了长期合作关系,确保了原材料的品质和供给稳定。
  2、生产模式
  报告期内公司的主要产品为烧结钕铁硼永磁材料和永磁铁氧体磁体,分别由钕铁硼工厂和铁氧体工厂进行生产。由于不同客户对产品性能、外观、尺寸的要求差异较大,公司的产品具有高度定制化的特点,生产部门根据客户订单或计划订单,遵循交货期先后原则、均衡生产原则、集中批量化原则、效益优先原则、重点客户原则制定生产计划,并选定相应的技术、工艺标准开展生产,各生产车间按照生产计划完成生产任务,产品经检验合格后包装入库。
  出于生产效率、成本和市场分工等因素的综合考虑,报告期内,公司根据客户交期、仓库库存以及工厂排产等实际情况合理适度地将部分机械加工以及表面处理工序交由外协供应商按照公司的要求和标准完成,公司可以集中优势资源专注于产品生产的核心技术环节和关键工序。外协工序不涉及公司核心技术,公司核心技术完整,生产经营独立。
  3、销售模式
  公司深耕行业多年,拥有优秀的销售团队,建立了完善的销售网络和服务体系,能够合理地进行市场布局。销售团队会定期收集最新的市场行情、客户及竞争对手情况、新产品及行业当前发展趋势等信息,根据公司产品特点和市场地位及时调整销售策略,不断扩大销售渠道,积极开发新客户,保持市场竞争优势。公司在与客户签署合作框架协议后根据客户订单或计划订单安排生产,并在交货后提供后续服务。由于产品高度定制化的特点,公司与客户之间通常需要保持及时沟通,因此,报告期内公司充分依托自身的行业知名度、产品品质以及服务能力采用直销(包括支付佣金及代理费的直销)的销售模式。
  公司长期密切关注行业主流产品需求及市场变化趋势,提前布局,将研发、生产、销售三者有机结合,实现产品的高效研发和高度定制化以满足下游市场的最新需求,提升客户满意度,加强与重要客户长期稳定的合作关系,提升公司的市场影响力和品牌价值。
  (三)主要的业绩驱动因素
  1、高性能永磁材料需求旺盛,促进产业升级
  随着消费电子、节能家电和汽车工业进入高速发展期,高性能永磁材料展现出广阔的应用前景,市场需求日益强劲,有望迎来需求爆发期。随着科技应用的深入,会有越来越多的新兴应用领域被开发出来,将为高性能永磁材料需求增长再添助力。较高的市场需求和定价将吸引具备相应实力的优秀企业从事高性能永磁材料的生产,从而促进行业产品结构的优化和产业升级。
  2、定制化生产成为主流,产品向高端化、轻薄化、小型化方向发展
  由于永磁材料的应用领域非常广泛,下游客户出于自身产品设计、市场定位、成本控制等多重因素的考量对永磁材料的品种、规格、性能要求各不相同,永磁材料生产商需要根据客户提出的多元化要求进行定制化的产品生产。随着高性能永磁材料的普遍应用,永磁材料已从早期应用于包装磁吸、玩具制造等低端应用领域,日渐活跃于智能手机、智能穿戴、永磁同步电机等高端应用场景,永磁材料产品也随之呈现出轻薄化、小型化的发展趋势。
  3、碳达峰、碳中和背景下深入应用于节能环保领域
  在碳达峰、碳中和背景下,我国能源结构将持续优化,永磁材料在节能家电、新能源汽车、风力发电等低碳经济领域中将得到更为广泛的应用。
  4、更广泛的全球市场竞争
  凭借丰富的资源和劳动力优势,以及巨大的配套市场支持,我国正逐步成为世界最大的磁性材料生产基地和销售市场。目前我国永磁材料行业的技术水平,特别是烧结钕铁硼永磁材料的制作工艺与国外发达国家尚存在一定差距,但随着未来我国永磁材料生产企业的工艺技术水平不断提高,逐渐向高性能产品转型,国内企业与国外领先企业的技术差距将逐渐缩小,在全球市场竞争中将获得更多话语权,烧结钕铁硼永磁材料的全球市场竞争将变得更加广泛。
  5、专业化和集团化的经营发展方向
  在市场全球化趋势的引导下,我国永磁材料行业正在向专业化和集团化经营发展,行业将从散乱的低效竞争走向大规模的资源整合,一批具有较强综合实力的龙头企业快速成长,凭借资金、规模、客户资源等优势,持续提升产能和市场份额,行业生产效率和市场集中度会逐渐提高,带领整个行业步入健康的高速发展轨道。

  二、核心竞争力分析
  (一)全面掌握高性能稀土永磁材料的核心生产技术
  高性能稀土永磁材料的制备和大规模生产存在较高的技术壁垒,主要生产工序需要成熟的技术工艺和先进的专业生产设备的支持。公司经过长年的自主研发和独立探索,已全面掌握了高性能稀土永磁材料的制备和大规模生产技术,已具备低(无)重稀土高性能钕铁硼磁体制备工艺技术体系、高丰度稀土平衡应用技术体系、高效高精度加工工艺及智能检测技术体系等高性能稀土永磁材料的核心生产技术,可以凭借先进的技术工艺在市场竞争中取得优势。
  (二)拥有独特的原料配方和工艺技术
  永磁铁氧体磁体行业竞争激烈,降低成本、提高效率是在市场竞争中取得优势的关键,公司以此为出发点,自主创新,通过持续优化改良原料配方,精研球磨、成型、烧结三个关键制备环节,经过多年的研发和生产实践,总结出了无钴/低钴配方工艺设计、湿压磁瓦辊道窑烧结技术等多项独特的原料配方和工艺技术,从而降低了永磁铁氧体磁体的配方成本和制造成本,提高了良品率,提升了公司产品的市场竞争力。
  (三)产品一致性高
  一致性是指永磁材料供货批次内磁性能参数的均匀性和批次间的连续稳定性,是下游客户实施规模化生产并保证质量稳定性的关键,因此产品的高一致性是优质大型客户遴选供应商的重要依据,也是永磁材料生产企业核心竞争力的重要体现。
  公司依托自身技术优势,长期致力于提高产品一致性,通过综合研究配方、过程制备工艺和大量的性能测试、微观结构分析验证,获取了制备高一致性永磁材料的关键技术,结合过程自动化、标准化等管控手段,实现了产品在磁性能、尺寸等方面的高一致性,并可进行批量化生产。
  (四)产品应用领域的差异化竞争和客户资源优势
  公司长期注重开发细分领域市场,集中优势资源拓展中高端优质客户,与行业龙头企业形成了产品应用领域差异化竞争,近年来已取得显著成效,目前公司已进入三星、哈曼、华为、小米、亚马逊、美的、格力、LG、现代等全球知名品牌,在行业内建立了良好的品牌美誉度并累积起了稳定优质的客户资源,具备了行业内的相对竞争优势。
  (五)产品多元化优势
  公司能够同时生产烧结钕铁硼永磁材料和永磁铁氧体磁体等产品,相关产品都具有自身独特的市场竞争优势,可以充分满足下游不同领域、不同客户多元的定制化需求,避免产品结构单一带来的风险,降低市场波动对公司的影响,有利于公司持续经营的稳定。
  (六)注重内涵式增长的经营理念
  公司长期注重内涵式增长的经营理念,对生产经营进行科学管理,依靠自身技术实力坚持自主创新,凭借管理人员和技术人员丰富的经营管理、生产实践经验,不断推进技术革新和设备改良,优化原料配方和生产工艺,降低生产成本,提高人均生产效率和良品率,提升生产线自动化水平,及时响应下游客户的多元化定制化需求,公司的产品质量和交货速度得到了客户群体一致的高度认可。
  (七)卓越的客户服务及产品定制能力
  公司注重对优质客户提供全方位的服务,客户留存率高,通过拜访客户、邀请客户到公司参观座谈、质保部门主动追踪产品的售后质量等形式,加强与客户的直接沟通,及时把握下游市场动向,准确把控产品研发方向,深入了解客户的紧迫需求和当前产品的改进空间,积极通过自身优秀的产品定制化能力,开发精确符合客户需求的新产品,精准解决客户的痛点问题,同时大幅提升客户关系和客户产品黏性,有利于公司市场份额的稳健扩张。
  (八)专业的研发团队和深厚的技术储备
  公司长期注重研发团队的建设,经过数年的发展,已能够深刻理解永磁材料行业的技术特点和行业动态,并依据技术发展趋势以及下游行业对永磁材料的需求变化研发符合市场需求的产品,目前已在永磁材料制备领域取得了多项技术突破,先后通过省级工业新产品、省级新产品试制计划项目成果认定43项,其中5项达到国际先进水平、31项达到国内领先水平,7项达到国内先进水平,形成了深厚的技术储备。
  (九)稳定的原材料供应商体系
  稀土金属、永磁铁氧体预烧料是公司永磁材料生产的关键原材料,为确保原材料供应充足,多年来公司积极与国内重要的原材料供应商(如北方稀土、复能稀土、安特磁材、鑫洋永磁等)开展合作,建立了良好的长期合作关系,保障了公司按照有竞争力的价格获取稳定的原材料供给。
  (十)优越的地理区位条件
  浙江省的磁性材料产业非常发达,拥有完整的磁材深加工产业链和较多的行业技术人才,东阳市目前是我国磁性材料的重要生产基地,享有“中国磁都”的美誉,公司坐落此地可以充分享受当地的产业扶持政策和发展氛围,拥有较高的行业信息沟通效率,便于抓住发展机遇,紧跟永磁材料行业的发展趋势。

  三、公司面临的风险和应对措施
  1、主要原材料价格波动及经营业绩下滑的风险
  公司生产烧结钕铁硼永磁材料的主要原材料为镨钕金属等稀土金属,生产永磁铁氧体磁体的主要原材料为铁氧体预烧料。公司采购稀土金属类原材料的价格与稀土金属的市场价格高度相关,而铁氧体预烧料主要由铁红、铁鳞等原料通过高温预烧制成,其市场价格主要受钢铁产能管控和铁矿石价格波动等因素的影响。但由于永磁材料行业竞争持续加剧,上游原材料价格存在波动风险,下游市场的拓展存在不确定性,因此公司未来的经营业绩存在发生较大波动甚至下滑的风险。
  应对措施:公司根据客户订单或计划订单情况测算原材料需求,制定相应的采购计划,由采购部门选取合格供应商进行询价、比价,确定供应商后与其签订采购合同并实施采购,到货原材料经品质部门检验合格后方可入库。
  公司以“货比三家,质优者先,价廉者胜,就近者取”为原则开展采购,降低了采购成本、提高了采购效率,同时实行合格供应商准入制度并进行动态管理,与主要供应商建立起了长期合作关系,确保了原材料的品质和供给稳定。以减少稀土原材料价格波动对公司经营业绩的不利影响。
  2、行业竞争加剧及产品下游应用领域相对集中的风险
  永磁材料行业目前正处于行业大规模扩产的高速发展期,部分上游供应商也逐步参与进市场竞争,永磁材料总体产能面临快速提升。若永磁材料市场需求的增长不及行业产能的增长,行业内竞争加剧将可能导致公司产品价格下降、盈利能力降低、客户流失等不利情形,公司将处于不利的市场竞争地位公司。公司为发挥自身在小型化、轻薄化、精密化磁体生产、加工方面的特长以及在消费电子、节能家电领域的客户资源优势,长期采取了差异化经营策略,有利于公司业绩和市场份额的稳定持续增长,产品下游应用领域相对集中。
  应对措施:报告期内公司主要产品钕铁硼永磁材料、永磁铁氧体磁体的主要下游应用领域分别为消费电子、节能家电。目前公司在保持消费电子、节能家电领域竞争力的同时,也正在积极扩展产品在工业电机、新能源汽车、智能制造等领域的应用,持续优化领域布局。
  3、出口业务风险
  报告期内,公司在拓展境内市场的同时,也积极推进开拓境外市场。随着国际政策、行业环境等诸多因素的变化,加重了市场的不确定性,能否把握市场命脉,抢占市场先机,存在一定的风险。
  应对措施:公司将密切注意国际、国内宏观经济政策、行业政策以及地方性法规的调整以及海外经济业务政策。增强对经济形势和政策变化的预测、判断和应变能力,及时调整决策,避免和减少因政策变动产生的不利影响。 收起▲

产品价格

数据截至(20251205)
["\u5143\/\u5428"]
20251205,54.28,213000.00,2.8419856006063,-0.6993006993007,20251205
[[20241209,41.57,152250,"SJ"],[20241210,41.93,151500,"SJ"],[20241211,41.8,151050,"SJ"],[20241212,41.8,151050,"SJ"],[20241213,41.5,151050,"SJ"],[20241214,41.5,151050,"SJ"],[20241215,41.5,151050,"SJ"],[20241216,40,151050,"SJ"],[20241217,39.38,149700,"SJ"],[20241218,39.42,149250,"SJ"],[20241219,39.57,147900,"SJ"],[20241220,40.48,147600,"SJ"],[20241221,40.48,147600,"SJ"],[20241222,40.48,147600,"SJ"],[20241223,38.8,147450,"SJ"],[20241224,38.88,147450,"SJ"],[20241225,37.58,147600,"SJ"],[20241226,38.41,147600,"SJ"],[20241227,38.24,147300,"SJ"],[20241228,38.24,147300,"SJ"],[20241229,38.24,147300,"SJ"],[20241230,38,147300,"SJ"],[20241231,36.3,146700,"SJ"],[20250101,36.3,146700,"SJ"],[20250102,35.87,146700,"SJ"],[20250103,35.11,146700,"SJ"],[20250104,35.11,146700,"SJ"],[20250105,35.11,146700,"SJ"],[20250106,35.68,147300,"SJ"],[20250107,36.75,147900,"SJ"],[20250108,35.94,147900,"SJ"],[20250109,36.82,147450,"SJ"],[20250110,36.91,147600,"SJ"],[20250111,36.91,147600,"SJ"],[20250112,36.91,147600,"SJ"],[20250113,37.7,149100,"SJ"],[20250114,39.15,149700,"SJ"],[20250115,39.77,151650,"SJ"],[20250116,38.9,152100,"SJ"],[20250117,38.49,151800,"SJ"],[20250118,38.49,151800,"SJ"],[20250119,38.49,151800,"SJ"],[20250120,37.59,151800,"SJ"],[20250121,36.66,152400,"SJ"],[20250122,36.59,153300,"SJ"],[20250123,38.12,153300,"SJ"],[20250124,38.56,153300,"SJ"],[20250125,38.56,153300,"SJ"],[20250126,38.56,153300,"SJ"],[20250127,36.61,153300,"SJ"],[20250128,36.61,153300,"SJ"],[20250129,36.61,153300,"SJ"],[20250130,36.61,153300,"SJ"],[20250131,36.61,153300,"SJ"],[20250201,36.61,153300,"SJ"],[20250202,36.61,153300,"SJ"],[20250203,36.61,153300,"SJ"],[20250204,36.61,153300,"SJ"],[20250205,38.13,153300,"SJ"],[20250206,39.73,155250,"SJ"],[20250207,39.39,156900,"SJ"],[20250208,39.39,156900,"SJ"],[20250209,39.39,156900,"SJ"],[20250210,39.87,162000,"SJ"],[20250211,39.63,161400,"SJ"],[20250212,39.36,161400,"SJ"],[20250213,38.49,161100,"SJ"],[20250214,38.01,161100,"SJ"],[20250215,38.01,161100,"SJ"],[20250216,38.01,161100,"SJ"],[20250217,38.34,160500,"SJ"],[20250218,37.25,159750,"SJ"],[20250219,39.26,159750,"SJ"],[20250220,39.3,163950,"SJ"],[20250221,39.26,162900,"SJ"],[20250222,39.26,162900,"SJ"],[20250223,39.26,162900,"SJ"],[20250224,39.62,165300,"SJ"],[20250225,39.65,165300,"SJ"],[20250226,39.91,165300,"SJ"],[20250227,39.92,164250,"SJ"],[20250228,40.02,163950,"SJ"],[20250301,40.02,163950,"SJ"],[20250302,40.02,163950,"SJ"],[20250303,42.11,163500,"SJ"],[20250304,41.15,162300,"SJ"],[20250305,39.81,162600,"SJ"],[20250306,40.5,162000,"SJ"],[20250307,40.73,162000,"SJ"],[20250308,40.73,162000,"SJ"],[20250309,40.73,162000,"SJ"],[20250310,40.1,162750,"SJ"],[20250311,40.63,163200,"SJ"],[20250312,39.98,163200,"SJ"],[20250313,38.57,163500,"SJ"],[20250314,39.02,163500,"SJ"],[20250315,39.02,163500,"SJ"],[20250316,39.02,163500,"SJ"],[20250317,39.19,163500,"SJ"],[20250318,39.18,163500,"SJ"],[20250319,39.32,163500,"SJ"],[20250320,38.75,163500,"SJ"],[20250321,37.2,163200,"SJ"],[20250322,37.2,163200,"SJ"],[20250323,37.2,163200,"SJ"],[20250324,37.1,163200,"SJ"],[20250325,37.12,163200,"SJ"],[20250326,38.33,162450,"SJ"],[20250327,37.28,162450,"SJ"],[20250328,38.88,162450,"SJ"],[20250329,38.88,162450,"SJ"],[20250330,38.88,162450,"SJ"],[20250331,36.61,162900,"SJ"],[20250401,36.91,162450,"SJ"],[20250402,36.75,162450,"SJ"],[20250403,38.32,162450,"SJ"],[20250404,38.32,162450,"SJ"],[20250405,38.32,162450,"SJ"],[20250406,38.32,162450,"SJ"],[20250407,37.08,162450,"SJ"],[20250408,39.64,162450,"SJ"],[20250409,40.12,161700,"SJ"],[20250410,40.03,159750,"SJ"],[20250411,38.85,158400,"SJ"],[20250412,38.85,158400,"SJ"],[20250413,38.85,158400,"SJ"],[20250414,39.21,158700,"SJ"],[20250415,37.55,158700,"SJ"],[20250416,37.66,157500,"SJ"],[20250417,36.53,156450,"SJ"],[20250418,36.96,154950,"SJ"],[20250419,36.96,154950,"SJ"],[20250420,36.96,154950,"SJ"],[20250421,37.11,154350,"SJ"],[20250422,36.51,153600,"SJ"],[20250423,37.31,152400,"SJ"],[20250424,36.78,151200,"SJ"],[20250425,36.66,150000,"SJ"],[20250426,36.66,150000,"SJ"],[20250427,36.66,150000,"SJ"],[20250428,36.07,150150,"SJ"],[20250429,36.14,150150,"SJ"],[20250430,36.37,150750,"SJ"],[20250501,36.37,150750,"SJ"],[20250502,36.37,150750,"SJ"],[20250503,36.37,150750,"SJ"],[20250504,36.37,150750,"SJ"],[20250505,36.37,150750,"SJ"],[20250506,38.93,150900,"SJ"],[20250507,38.37,151800,"SJ"],[20250508,38.88,153750,"SJ"],[20250509,39.33,155250,"SJ"],[20250510,39.33,155250,"SJ"],[20250511,39.33,155250,"SJ"],[20250512,39.64,155550,"SJ"],[20250513,38.5,161250,"SJ"],[20250514,40.39,160350,"SJ"],[20250515,40.05,160350,"SJ"],[20250516,39.54,160350,"SJ"],[20250517,39.54,160350,"SJ"],[20250518,39.54,160350,"SJ"],[20250519,39,159900,"SJ"],[20250520,39.45,158400,"SJ"],[20250521,38.35,158400,"SJ"],[20250522,37.53,158100,"SJ"],[20250523,37.45,158100,"SJ"],[20250524,37.45,158100,"SJ"],[20250525,37.45,158100,"SJ"],[20250526,37.84,160650,"SJ"],[20250527,37.43,160200,"SJ"],[20250528,37.02,159750,"SJ"],[20250529,37.67,159750,"SJ"],[20250530,37.14,161100,"SJ"],[20250531,37.14,161100,"SJ"],[20250601,37.14,161100,"SJ"],[20250602,37.14,161100,"SJ"],[20250603,38.04,161050,"SJ"],[20250604,41.47,160800,"SJ"],[20250605,41.64,162150,"SJ"],[20250606,40.4,164700,"SJ"],[20250607,40.4,164700,"SJ"],[20250608,40.4,164700,"SJ"],[20250609,45.85,164700,"SJ"],[20250610,55.02,164700,"SJ"],[20250611,66.02,164700,"SJ"],[20250612,68.13,163650,"SJ"],[20250613,66.1,163050,"SJ"],[20250614,66.1,163050,"SJ"],[20250615,66.1,163050,"SJ"],[20250616,65.05,163050,"SJ"],[20250617,65.5,163050,"SJ"],[20250618,57.5,161550,"SJ"],[20250619,55.66,161850,"SJ"],[20250620,56.5,163800,"SJ"],[20250621,56.5,163800,"SJ"],[20250622,56.5,163800,"SJ"],[20250623,57.88,163500,"SJ"],[20250624,57.6,163500,"SJ"],[20250625,57.84,163500,"SJ"],[20250626,55.69,163500,"SJ"],[20250627,58.85,163200,"SJ"],[20250628,58.85,163200,"SJ"],[20250629,58.85,163200,"SJ"],[20250630,63.8,162900,"SJ"],[20250701,62.58,163650,"SJ"],[20250702,61.7,163650,"SJ"],[20250703,62,163650,"SJ"],[20250704,58.6,164250,"SJ"],[20250705,58.6,164250,"SJ"],[20250706,58.6,164250,"SJ"],[20250707,64.73,165750,"SJ"],[20250708,65.63,166650,"SJ"],[20250709,62.51,166650,"SJ"],[20250710,65.05,166500,"SJ"],[20250711,74.66,167100,"SJ"],[20250712,74.66,167100,"SJ"],[20250713,74.66,167100,"SJ"],[20250714,70.85,174900,"SJ"],[20250715,71.99,172500,"SJ"],[20250716,70.55,171750,"SJ"],[20250717,71.01,174750,"SJ"],[20250718,72.38,174450,"SJ"],[20250719,72.38,174450,"SJ"],[20250720,72.38,174450,"SJ"],[20250721,70.11,176250,"SJ"],[20250722,67.3,175950,"SJ"],[20250723,67.85,179250,"SJ"],[20250724,70.55,190500,"SJ"],[20250725,67.97,187500,"SJ"],[20250726,67.97,187500,"SJ"],[20250727,67.97,187500,"SJ"],[20250728,67.89,190500,"SJ"],[20250729,65.85,187500,"SJ"],[20250730,63.05,192750,"SJ"],[20250731,62.46,192000,"SJ"],[20250801,61.36,192000,"SJ"],[20250802,61.36,192000,"SJ"],[20250803,61.36,192000,"SJ"],[20250804,62.28,193500,"SJ"],[20250805,64.05,193500,"SJ"],[20250806,64.4,193200,"SJ"],[20250807,72.78,192450,"SJ"],[20250808,68.82,192000,"SJ"],[20250809,68.82,192000,"SJ"],[20250810,68.82,192000,"SJ"],[20250811,68.76,192750,"SJ"],[20250812,66.27,194700,"SJ"],[20250813,68.26,195300,"SJ"],[20250814,67.7,198000,"SJ"],[20250815,68.76,203250,"SJ"],[20250816,68.76,203250,"SJ"],[20250817,68.76,203250,"SJ"],[20250818,72.68,216750,"SJ"],[20250819,72.13,231750,"SJ"],[20250820,73.08,229200,"SJ"],[20250821,70.82,230250,"SJ"],[20250822,73.4,228750,"SJ"],[20250823,73.4,228750,"SJ"],[20250824,73.4,228750,"SJ"],[20250825,78.16,228750,"SJ"],[20250826,73.86,223500,"SJ"],[20250827,73.31,224250,"SJ"],[20250828,72.57,224250,"SJ"],[20250829,70.26,223500,"SJ"],[20250830,70.26,223500,"SJ"],[20250831,70.26,223500,"SJ"],[20250901,71.38,223500,"SJ"],[20250902,67.54,223200,"SJ"],[20250903,65.03,222000,"SJ"],[20250904,62,220500,"SJ"],[20250905,63.51,218250,"SJ"],[20250906,63.51,218250,"SJ"],[20250907,63.51,218250,"SJ"],[20250908,64.72,215250,"SJ"],[20250909,62.87,213750,"SJ"],[20250910,62.95,210000,"SJ"],[20250911,64.96,206250,"SJ"],[20250912,66.26,211500,"SJ"],[20250913,66.26,211500,"SJ"],[20250914,66.26,211500,"SJ"],[20250915,64.9,213000,"SJ"],[20250916,63.45,211500,"SJ"],[20250917,64.22,210000,"SJ"],[20250918,61.88,210000,"SJ"],[20250919,60.3,210000,"SJ"],[20250920,60.3,210000,"SJ"],[20250921,60.3,210000,"SJ"],[20250922,61.6,210750,"SJ"],[20250923,59.66,210750,"SJ"],[20250924,60.14,208050,"SJ"],[20250925,60.39,207750,"SJ"],[20250926,59.9,206250,"SJ"],[20250927,59.9,206250,"SJ"],[20250928,59.9,206250,"SJ"],[20250929,59.71,204750,"SJ"],[20250930,60.6,204750,"SJ"],[20251001,60.6,204750,"SJ"],[20251002,60.6,204750,"SJ"],[20251003,60.6,204750,"SJ"],[20251004,60.6,204750,"SJ"],[20251005,60.6,204750,"SJ"],[20251006,60.6,204750,"SJ"],[20251007,60.6,204750,"SJ"],[20251008,60.6,204750,"SJ"],[20251009,66.06,204750,"SJ"],[20251010,63.46,204750,"SJ"],[20251011,63.46,204750,"SJ"],[20251012,63.46,204750,"SJ"],[20251013,71.11,196500,"SJ"],[20251014,67.3,195000,"SJ"],[20251015,66.15,192000,"SJ"],[20251016,63.72,189000,"SJ"],[20251017,61.13,186000,"SJ"],[20251018,61.13,186000,"SJ"],[20251019,61.13,186000,"SJ"],[20251020,60.55,185250,"SJ"],[20251021,60.15,185250,"SJ"],[20251022,58.08,185250,"SJ"],[20251023,57.68,184500,"SJ"],[20251024,58.63,182700,"SJ"],[20251025,58.63,182700,"SJ"],[20251026,58.63,182700,"SJ"],[20251027,60.08,184500,"SJ"],[20251028,59.44,184500,"SJ"],[20251029,60.2,186750,"SJ"],[20251030,63.64,198000,"SJ"],[20251031,60.02,193500,"SJ"],[20251101,60.02,193500,"SJ"],[20251102,60.02,193500,"SJ"],[20251103,58.14,199500,"SJ"],[20251104,57.75,199950,"SJ"],[20251105,57.78,199500,"SJ"],[20251106,57.44,199200,"SJ"],[20251107,57.35,203250,"SJ"],[20251108,57.35,203250,"SJ"],[20251109,57.35,203250,"SJ"],[20251110,56.87,204750,"SJ"],[20251111,56.37,204750,"SJ"],[20251112,54.5,203250,"SJ"],[20251113,55.47,199500,"SJ"],[20251114,55.09,200250,"SJ"],[20251115,55.09,200250,"SJ"],[20251116,55.09,200250,"SJ"],[20251117,56.28,199950,"SJ"],[20251118,55.4,199950,"SJ"],[20251119,57.03,201750,"SJ"],[20251120,55.07,203250,"SJ"],[20251121,52.43,201000,"SJ"],[20251122,52.43,201000,"SJ"],[20251123,52.43,201000,"SJ"],[20251124,54.12,201900,"SJ"],[20251125,55.55,201900,"SJ"],[20251126,54.13,202500,"SJ"],[20251127,54.27,204450,"SJ"],[20251128,54.42,208050,"SJ"],[20251129,54.42,208050,"SJ"],[20251130,54.42,208050,"SJ"],[20251201,55.46,219000,"SJ"],[20251202,54.55,219000,"SJ"],[20251203,53.37,214500,"SJ"],[20251204,52.78,214500,"SJ"],[20251205,54.28,213000,"SJ"]]
null