换肤

鑫科材料

i问董秘
企业号

600255

主营介绍

  • 主营业务:

    高性能、高精密度铜合金板带产品的研发、生产和销售。

  • 产品类型:

    高精密度黄铜、高铜、青铜和白铜裸带以及其回流镀锡、热浸镀锡带材

  • 产品名称:

    高精密度黄铜 、 高铜 、 青铜和白铜裸带以及其回流镀锡 、 热浸镀锡带材

  • 经营范围:

    一般项目:有色金属合金制造;有色金属合金销售;金属表面处理及热处理加工;有色金属压延加工;有色金属铸造;金属材料制造;金属材料销售;金属切削加工服务;电镀加工;机械电气设备制造;机械电气设备销售;电子专用材料研发;电子专用材料制造;电子专用材料销售;锻件及粉末冶金制品制造;锻件及粉末冶金制品销售;电工器材制造;电工器材销售;高性能有色金属及合金材料销售;新材料技术研发;新型金属功能材料销售;自有资金投资的资产管理服务;以自有资金从事投资活动(除许可业务外,可自主依法经营法律法规非禁止或限制的项目)许可项目:技术进出口;货物进出口(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:2025-03-29 
业务名称 2024-12-31 2023-12-31 2022-12-31 2021-12-31 2020-12-31
库存量:辐照特种电缆(公里) 3.48万 1.47万 - - -
库存量:铜基合金(吨) 1925.00 2126.00 - - -
辐照特种电缆库存量(公里) - - 8423.00 7001.00 9411.00
铜基合金库存量(吨) - - 1484.00 2496.00 1039.00

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8.51亿元,占营业收入的39.23%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
3.05亿 14.06%
第二名
2.57亿 11.83%
第三名
1.30亿 5.99%
第四名
9163.04万 4.22%
第五名
6793.78万 3.13%
前5大客户:共销售了15.07亿元,占营业收入的38.07%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
5.51亿 13.93%
第二名
4.40亿 11.10%
第三名
2.33亿 5.88%
第四名
1.79亿 4.53%
第五名
1.04亿 2.63%
前5大客户:共销售了7.25亿元,占营业收入的39.16%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
2.68亿 14.50%
第二名
2.12亿 11.47%
第三名
1.08亿 5.84%
第四名
7845.06万 4.24%
第五名
5751.38万 3.11%
前5大客户:共销售了11.02亿元,占营业收入的34.42%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
3.92亿 12.26%
第二名
2.94亿 9.17%
第三名
1.57亿 4.89%
第四名
1.49亿 4.67%
第五名
1.10亿 3.43%
前5大客户:共销售了4.78亿元,占营业收入的33.45%
  • 第一名
  • 第二名
  • 第三名
  • 第四名
  • 第五名
  • 其他
客户名称 销售额(元) 占比
第一名
1.49亿 10.39%
第二名
1.32亿 9.26%
第三名
7187.58万 5.03%
第四名
6562.25万 4.59%
第五名
5976.42万 4.18%

董事会经营评述

  一、报告期内公司所属行业及主营业务情况说明  (一)行业情况:  报告期内,我国铜板带加工行业依然面临多重挑战:根据安泰科最新调研报告显示,受全球经济下行压力增大影响,国内外市场总体需求不及预期,内需方面如电力、新能源汽车、风光发电等行业增长动能不足。同时,新质生产力市场对高性能铜板带的需求仍处于“爬坡”阶段,大量采购和应用还未展开。总体来看,2025年上半年铜板带加工行业面临传统消费领域需求下滑、行业竞争激烈、铜价波动以及政策调整等多重挑战,但新兴领域的需求增长也为行业发展带来了新的方向。  (二)主营业务情况:  1、公司所属行业地位  公司是国内重要的铜基材料研发和制造基地、国家高新... 查看全部▼

  一、报告期内公司所属行业及主营业务情况说明
  (一)行业情况:
  报告期内,我国铜板带加工行业依然面临多重挑战:根据安泰科最新调研报告显示,受全球经济下行压力增大影响,国内外市场总体需求不及预期,内需方面如电力、新能源汽车、风光发电等行业增长动能不足。同时,新质生产力市场对高性能铜板带的需求仍处于“爬坡”阶段,大量采购和应用还未展开。总体来看,2025年上半年铜板带加工行业面临传统消费领域需求下滑、行业竞争激烈、铜价波动以及政策调整等多重挑战,但新兴领域的需求增长也为行业发展带来了新的方向。
  (二)主营业务情况:
  1、公司所属行业地位
  公司是国内重要的铜基材料研发和制造基地、国家高新技术企业、国家绿色工厂,为国内高端铜板带的领军企业。在铜加工领域具备较强的产品制造及研发能力,拥有近三十项国家级科研成果和发明专利,产品在国内外市场有较高的美誉度,被中国海关和外经贸部列入高新企业产品目录。公司高端铜板带材加工能力及销售规模在国内位居前列,高端产品已打入全球知名连接器企业和汽车一级供应商的供应链,其中,新型镀锡铜带全球市场占有率排名前十,国内市场占有率排名第一。
  2、主营业务情况
  公司专注高性能、高精密度铜合金板带产品的研发、生产和销售。主导产品有高精密度黄铜、高铜、青铜和白铜裸带以及其回流镀锡、热浸镀锡带材等;产品广泛应用于集成电路、消费电子、新能源汽车、LED、光伏电力、新一代信息技术及5G、智能终端等行业领域。公司持续加强技术研发,进行产业升级,目前已经开展了高速线缆、高速通讯连接器的研发,这将有助于提升公司的综合实力和核心竞争力,加快实现公司愿景:成为有突出社会价值的世界一流金属材料供应商。

  二、经营情况的讨论与分析
  2025年上半年,受全球经济下行压力加大影响,国内外市场需求总体不及预期。同时,国内铜板带行业也面临多重挑战:传统消费领域需求下滑、行业内卷化竞争激烈,以及铜价高位震荡等情况,对行业发展形成压力。
  基于当前经济发展形势,公司坚持“持续开展结构调整、降本增效两项工作,持续打造技术创新、精密制造两项能力”战略思想不动摇,通过不断打造新质生产力,提高公司核心竞争力,以保障年度目标实现。同时,有序推动江西鑫科项目顺利投产、通畅运行,以及四川项目稳步建设。
  报告期内,公司实现主营业务收入207,841.05万元,同比增长17.08%;实现归属于上市公司股东的净利润1,973.01万元,同比下降42.16%。

  三、报告期内核心竞争力分析
  公司自2002年首条高精度锡磷青铜生产线建成投产,开启了高精密铜合金带材的研发和生产制造。发展至今20余年,凭借在产品、技术和品牌上日益积累的优势和影响力,已然成为中国高端铜板带行业的领军者,也是中国铜板带出口的主力军。
  (一)品牌优势
  公司产品定位始终坚持以高端应用场景和高端客户需求为导向,是国内最早专业从事高性能合金带材的企业,也是国内率先开展热浸镀锡和环保回流镀锡铜带生产的企业。公司生产的锡磷青铜带材、LED黄铜带材、C19400引线框架材、镀锡材等均处于行业领先水平,其中自主研发的新型镀锡铜带材荣获工信部制造业单项冠军产品,产品对标德国Wieland、KME、日本古河电工等,经中国有色金属加工工业协会认证,公司“新型镀锡铜带”产品市场占有率全球前十,国内第一。
  受益于全球化品牌优势,公司也是中国铜板带产品出口的主力军,产品主要面向全球TOP50知名连接器企业、3C及智能终端企业。随着合作的深度和广度进一步挖潜,以及海外市场的战略布局,公司高端铜合金板带材的市场份额仍在不断地扩大,核心竞争优势也在逐步体现。
  (二)技术优势
  公司建设有国家认定企业技术中心、CNAS实验室、先进制造业和现代服务业融合发展平台、博士后科研工作站、先进铜合金产业创新研究院等。其核心技术和研发优势体现在合金成分均匀化控制、组织多尺度表征与性能调控、精密控制技术及材料服役性能研究等。随着公司研发和成果转化平台的不断夯实,在以新能源、AI、算力中心等高科技应用场景为需求导向的驱动下,公司将进一步加强高强高导铜合金材、高速铜缆等产品的研发及产业化,致力于打造全球领先的铜合金材料供应商,助力公司高质量发展。
  截至报告期末,公司主持和参与制定国家、行业标准44项;拥有授权专利128件,其中发明专利25件;安徽省高新技术产品及新产品7项;安徽省工业精品2项;承担省、市科技类项目5项,并与国内外知名客户和高校院所开展产业链协同开发和合作,充分发挥应用端、开发端和加工制造端的联动,成为细分领域的引领者。
  (三)先发优势
  高端市场正常情况下从投产、试样到批量供货有近5年的认证周期。公司在国内铜加工企业中于2011年开始率先进入高端市场,先发优势明显。公司高端产品已成功进入TE(泰科)、Amphenol(安费诺)、Molex(莫仕)、APTIV(安波福)等全球知名连接器企业,并与之建立了战略合作关系,在铜基新材料未来发展方面展开深度合作。深度累积之下,品牌效益明显,市场更进一步,从汽车二级供应商向一级供应商推进,目前得到BOSCH(博世)、UAES(联电)、大陆电子等汽车一级供应商认可和推广,汽车市场份额逐步扩大。

  四、可能面对的风险
  1、原材料价格波动风险
  公司生产经营所需的原材料主要是铜、锌、镍、锡等有色金属,占产品生产成本的比重较大。有色金属作为国际大宗商品期货交易标的,不仅受实体经济需求变化的影响,也易受国际金融资本短期投机的剧烈冲击。
  应对措施:为有效规避原材料和产品价格波动带来的风险,公司制订了《期货套期保值操作制度》、《期货战略保值议事规则》等相关制度,对主要原材料采购合同和产成品销售订单的价值变动风险进行保值,最大限度降低原材料价格波动对公司生产经营的影响。
  2、技术研发风险
  有色金属合金材料行业的研发从市场到应用每一阶段流程较长,期限长、投入高,可能存在研发短期不能见效甚至失败的风险。
  应对措施:加强与科研院所的合作,签订合作框架协议,建立强强联合的战略合作伙伴关系,注重技术引进,实行协作开发,提高成功率。
  3、应收账款风险
  随着公司销售规模的扩大,应收账款余额将有可能持续增加,如果公司应收账款不能及时收回,将对公司的资产结构、偿债能力及经营业绩产生不利影响。
  应对措施:不断强化管控意识,采取有效措施控制应收账款风险,并加强了应收账款回收的管理力度,进一步完善对应收账款动态跟踪管理,对应收账款逾期客户单位进行催收,进行有效的外部风险管控,降低企业经营风险。
  4、汇率波动风险
  人民币汇率波动对公司的影响主要体现在出口产品的价格竞争力和进口原材料的采购成本上,汇率的波动会导致两者相应的波动。
  应对措施:公司将密切关注国际金融市场动态和外汇市场走势,通过树立风险规避意识,完善风险识别和应对机制,建立风险决策和操作流程,降低汇率波动对公司的影响。 收起▲

产品价格

数据截至(20251209)
["\u7f8e\u5143\/\u5428"]
20251209,4.07,11695.00,-0.24509803921568,0,20251209
[[20241210,2.73,9067,"SJ"],[20241211,3,9077,"SJ"],[20241212,2.92,9038.5,"SJ"],[20241213,2.79,8989,"SJ"],[20241214,2.79,8989,"SJ"],[20241215,2.79,8989,"SJ"],[20241216,3.07,8932,"SJ"],[20241217,3.38,8851.5,"SJ"],[20241218,3.72,8905.5,"SJ"],[20241219,4.09,8795.5,"SJ"],[20241220,4.12,8793,"SJ"],[20241221,4.12,8793,"SJ"],[20241222,4.12,8793,"SJ"],[20241223,3.71,8838,"SJ"],[20241224,3.86,8847.5,"SJ"],[20241225,3.89,8847.5,"SJ"],[20241226,4.28,8847.5,"SJ"],[20241227,4.15,8843,"SJ"],[20241228,4.15,8843,"SJ"],[20241229,4.15,8843,"SJ"],[20241230,3.8,8833,"SJ"],[20241231,3.42,8706,"SJ"],[20250101,3.42,8706,"SJ"],[20250102,3.76,8685.5,"SJ"],[20250103,3.59,8701,"SJ"],[20250104,3.59,8701,"SJ"],[20250105,3.59,8701,"SJ"],[20250106,3.47,8893.5,"SJ"],[20250107,3.82,8886,"SJ"],[20250108,4,8847,"SJ"],[20250109,3.82,8960.5,"SJ"],[20250110,3.45,8995.5,"SJ"],[20250111,3.45,8995.5,"SJ"],[20250112,3.45,8995.5,"SJ"],[20250113,3.27,8980,"SJ"],[20250114,3.46,9016,"SJ"],[20250115,3.32,9020,"SJ"],[20250116,3.46,9135,"SJ"],[20250117,3.31,9132,"SJ"],[20250118,3.31,9132,"SJ"],[20250119,3.31,9132,"SJ"],[20250120,3.64,9043.5,"SJ"],[20250121,3.81,9067,"SJ"],[20250122,3.86,9123,"SJ"],[20250123,3.73,9056,"SJ"],[20250124,4.1,9218,"SJ"],[20250125,4.1,9218,"SJ"],[20250126,4.1,9218,"SJ"],[20250127,3.99,9051,"SJ"],[20250128,3.99,8890.5,"SJ"],[20250129,3.99,8881,"SJ"],[20250130,3.99,8975,"SJ"],[20250131,3.99,8949.5,"SJ"],[20250201,3.99,8949.5,"SJ"],[20250202,3.99,8949.5,"SJ"],[20250203,3.99,8866.5,"SJ"],[20250204,3.99,8993,"SJ"],[20250205,3.91,9025,"SJ"],[20250206,3.99,9165,"SJ"],[20250207,3.94,9288,"SJ"],[20250208,3.94,9288,"SJ"],[20250209,3.94,9288,"SJ"],[20250210,3.99,9287.5,"SJ"],[20250211,4.22,9245,"SJ"],[20250212,4.15,9277.5,"SJ"],[20250213,3.93,9362,"SJ"],[20250214,3.84,9812,"SJ"],[20250215,3.84,9812,"SJ"],[20250216,3.84,9812,"SJ"],[20250217,3.92,9291,"SJ"],[20250218,3.83,9295,"SJ"],[20250219,3.88,9433,"SJ"],[20250220,3.93,9514.5,"SJ"],[20250221,4,9494,"SJ"],[20250222,4,9494,"SJ"],[20250223,4,9494,"SJ"],[20250224,4.2,9490,"SJ"],[20250225,4.08,9463,"SJ"],[20250226,4.24,9504,"SJ"],[20250227,4.16,9415.5,"SJ"],[20250228,3.86,9363.5,"SJ"],[20250301,3.86,9363.5,"SJ"],[20250302,3.86,9363.5,"SJ"],[20250303,3.87,9360.5,"SJ"],[20250304,3.89,9395,"SJ"],[20250305,3.88,9541,"SJ"],[20250306,3.97,9654,"SJ"],[20250307,3.92,9664,"SJ"],[20250308,3.92,9664,"SJ"],[20250309,3.92,9664,"SJ"],[20250310,3.94,9547,"SJ"],[20250311,3.92,9628,"SJ"],[20250312,3.94,9766,"SJ"],[20250313,3.85,9702.5,"SJ"],[20250314,3.89,9759,"SJ"],[20250315,3.89,9759,"SJ"],[20250316,3.89,9759,"SJ"],[20250317,4.03,9748,"SJ"],[20250318,3.97,9834,"SJ"],[20250319,3.91,9914,"SJ"],[20250320,3.92,9911.5,"SJ"],[20250321,3.86,9829,"SJ"],[20250322,3.86,9829,"SJ"],[20250323,3.86,9829,"SJ"],[20250324,3.74,9978,"SJ"],[20250325,3.76,9982,"SJ"],[20250326,3.73,9884,"SJ"],[20250327,3.61,9787,"SJ"],[20250328,3.51,9795,"SJ"],[20250329,3.51,9795,"SJ"],[20250330,3.51,9795,"SJ"],[20250331,3.4,9673,"SJ"],[20250401,3.38,9652,"SJ"],[20250402,3.39,9646,"SJ"],[20250403,3.37,9397,"SJ"],[20250404,3.37,8830.5,"SJ"],[20250405,3.37,8830.5,"SJ"],[20250406,3.37,8830.5,"SJ"],[20250407,3.03,8825,"SJ"],[20250408,2.86,8760,"SJ"],[20250409,2.93,8539,"SJ"],[20250410,3,8978,"SJ"],[20250411,3.1,9180,"SJ"],[20250412,3.1,9180,"SJ"],[20250413,3.1,9180,"SJ"],[20250414,3.15,9212.5,"SJ"],[20250415,3.12,9094,"SJ"],[20250416,3.05,9083,"SJ"],[20250417,3.02,9104,"SJ"],[20250418,3.07,9104,"SJ"],[20250419,3.07,9104,"SJ"],[20250420,3.07,9104,"SJ"],[20250421,3.12,9104,"SJ"],[20250422,3.08,9293.5,"SJ"],[20250423,3.1,9416.5,"SJ"],[20250424,3.07,9410.5,"SJ"],[20250425,3.09,9364,"SJ"],[20250426,3.09,9364,"SJ"],[20250427,3.09,9364,"SJ"],[20250428,3.05,9365.5,"SJ"],[20250429,3.08,9487.5,"SJ"],[20250430,3.11,9204,"SJ"],[20250501,3.11,9195,"SJ"],[20250502,3.11,9376,"SJ"],[20250503,3.11,9376,"SJ"],[20250504,3.11,9376,"SJ"],[20250505,3.11,9376,"SJ"],[20250506,3.25,9500,"SJ"],[20250507,3.25,9486,"SJ"],[20250508,3.44,9413,"SJ"],[20250509,3.3,9485.5,"SJ"],[20250510,3.3,9485.5,"SJ"],[20250511,3.3,9485.5,"SJ"],[20250512,3.35,9590,"SJ"],[20250513,3.29,9534,"SJ"],[20250514,3.3,9649.5,"SJ"],[20250515,3.23,9537.5,"SJ"],[20250516,3.25,9534,"SJ"],[20250517,3.25,9534,"SJ"],[20250518,3.25,9534,"SJ"],[20250519,3.26,9545,"SJ"],[20250520,3.29,9530,"SJ"],[20250521,3.26,9532.5,"SJ"],[20250522,3.21,9493,"SJ"],[20250523,3.12,9595,"SJ"],[20250524,3.12,9595,"SJ"],[20250525,3.12,9595,"SJ"],[20250526,3.19,9595,"SJ"],[20250527,3.15,9653,"SJ"],[20250528,3.13,9682,"SJ"],[20250529,3.25,9641.5,"SJ"],[20250530,3.14,9623,"SJ"],[20250531,3.14,9623,"SJ"],[20250601,3.14,9623,"SJ"],[20250602,3.14,9655,"SJ"],[20250603,3.14,9643,"SJ"],[20250604,3.3,9673.5,"SJ"],[20250605,3.33,9834,"SJ"],[20250606,3.32,9795,"SJ"],[20250607,3.32,9795,"SJ"],[20250608,3.32,9795,"SJ"],[20250609,3.34,9849,"SJ"],[20250610,3.3,9854,"SJ"],[20250611,3.33,9730,"SJ"],[20250612,3.38,9779,"SJ"],[20250613,3.25,9658,"SJ"],[20250614,3.25,9658,"SJ"],[20250615,3.25,9658,"SJ"],[20250616,3.27,9738,"SJ"],[20250617,3.23,9820.5,"SJ"],[20250618,3.21,9841,"SJ"],[20250619,3.17,9712,"SJ"],[20250620,3.13,9945,"SJ"],[20250621,3.13,9945,"SJ"],[20250622,3.13,9945,"SJ"],[20250623,3.15,10035,"SJ"],[20250624,3.22,9930.5,"SJ"],[20250625,3.23,9810,"SJ"],[20250626,3.29,10115,"SJ"],[20250627,3.34,10051,"SJ"],[20250628,3.34,10051,"SJ"],[20250629,3.34,10051,"SJ"],[20250630,3.34,10040,"SJ"],[20250701,3.34,10061,"SJ"],[20250702,3.33,10045,"SJ"],[20250703,3.34,10120,"SJ"],[20250704,3.32,9970.5,"SJ"],[20250705,3.32,9970.5,"SJ"],[20250706,3.32,9970.5,"SJ"],[20250707,3.32,9893,"SJ"],[20250708,3.46,9925,"SJ"],[20250709,3.4,9635,"SJ"],[20250710,3.5,9752,"SJ"],[20250711,3.46,9637.5,"SJ"],[20250712,3.46,9637.5,"SJ"],[20250713,3.46,9637.5,"SJ"],[20250714,3.41,9555,"SJ"],[20250715,3.39,9564,"SJ"],[20250716,3.37,9563,"SJ"],[20250717,3.39,9586,"SJ"],[20250718,3.37,9667,"SJ"],[20250719,3.37,9667,"SJ"],[20250720,3.37,9667,"SJ"],[20250721,3.43,9773.5,"SJ"],[20250722,3.41,9818.5,"SJ"],[20250723,3.38,9862,"SJ"],[20250724,3.43,9861,"SJ"],[20250725,3.41,9788,"SJ"],[20250726,3.41,9788,"SJ"],[20250727,3.41,9788,"SJ"],[20250728,3.37,9783,"SJ"],[20250729,3.53,9733.5,"SJ"],[20250730,3.62,9699.5,"SJ"],[20250731,3.63,9606,"SJ"],[20250801,3.53,9535.5,"SJ"],[20250802,3.53,9535.5,"SJ"],[20250803,3.53,9535.5,"SJ"],[20250804,3.6,9622.5,"SJ"],[20250805,3.89,9576.5,"SJ"],[20250806,3.95,9604.5,"SJ"],[20250807,3.96,9636.5,"SJ"],[20250808,4,9627,"SJ"],[20250809,4,9627,"SJ"],[20250810,4,9627,"SJ"],[20250811,4.02,9643.5,"SJ"],[20250812,4.19,9661.5,"SJ"],[20250813,4.24,9746.5,"SJ"],[20250814,4.31,9665.5,"SJ"],[20250815,4.74,9621,"SJ"],[20250816,4.74,9621,"SJ"],[20250817,4.74,9621,"SJ"],[20250818,4.6,9626.5,"SJ"],[20250819,4.78,9621.5,"SJ"],[20250820,4.64,9576.5,"SJ"],[20250821,4.43,9611,"SJ"],[20250822,4.48,9643,"SJ"],[20250823,4.48,9643,"SJ"],[20250824,4.48,9643,"SJ"],[20250825,4.39,9643,"SJ"],[20250826,4.33,9707.5,"SJ"],[20250827,4.16,9682,"SJ"],[20250828,4.2,9703.5,"SJ"],[20250829,4.15,9805,"SJ"],[20250830,4.15,9805,"SJ"],[20250831,4.15,9805,"SJ"],[20250901,4.15,9804.5,"SJ"],[20250902,4.06,9773.5,"SJ"],[20250903,3.96,9873,"SJ"],[20250904,3.91,9813,"SJ"],[20250905,4.03,9881,"SJ"],[20250906,4.03,9881,"SJ"],[20250907,4.03,9881,"SJ"],[20250908,4.02,9810.5,"SJ"],[20250909,3.98,9822.5,"SJ"],[20250910,3.98,9847,"SJ"],[20250911,4.14,9926,"SJ"],[20250912,4.24,10004.5,"SJ"],[20250913,4.24,10004.5,"SJ"],[20250914,4.24,10004.5,"SJ"],[20250915,4.22,9986,"SJ"],[20250916,4.21,10071.5,"SJ"],[20250917,4.26,9894,"SJ"],[20250918,4.11,9895,"SJ"],[20250919,4.04,9904,"SJ"],[20250920,4.04,9904,"SJ"],[20250921,4.04,9904,"SJ"],[20250922,4.08,9921.5,"SJ"],[20250923,4.24,9900,"SJ"],[20250924,4.16,9862,"SJ"],[20250925,4.36,10312,"SJ"],[20250926,4.19,10125.5,"SJ"],[20250927,4.19,10125.5,"SJ"],[20250928,4.19,10125.5,"SJ"],[20250929,4.17,10233,"SJ"],[20250930,4.18,10300,"SJ"],[20251001,4.18,10263,"SJ"],[20251002,4.18,10455,"SJ"],[20251003,4.18,10537.5,"SJ"],[20251004,4.18,10537.5,"SJ"],[20251005,4.18,10537.5,"SJ"],[20251006,4.18,10609.5,"SJ"],[20251007,4.18,10643,"SJ"],[20251008,4.18,10738,"SJ"],[20251009,4.27,10866.5,"SJ"],[20251010,4.31,10735,"SJ"],[20251011,4.31,10735,"SJ"],[20251012,4.31,10735,"SJ"],[20251013,4.26,10617.5,"SJ"],[20251014,4.07,10600,"SJ"],[20251015,4.07,10702,"SJ"],[20251016,3.89,10495,"SJ"],[20251017,3.77,10527.5,"SJ"],[20251018,3.77,10527.5,"SJ"],[20251019,3.77,10527.5,"SJ"],[20251020,3.78,10581,"SJ"],[20251021,3.83,10612,"SJ"],[20251022,3.82,10600,"SJ"],[20251023,3.81,10797,"SJ"],[20251024,3.81,10807,"SJ"],[20251025,3.81,10807,"SJ"],[20251026,3.81,10807,"SJ"],[20251027,3.9,10987,"SJ"],[20251028,3.86,10917,"SJ"],[20251029,3.86,11067.5,"SJ"],[20251030,3.72,10949,"SJ"],[20251031,3.75,10901.5,"SJ"],[20251101,3.75,10901.5,"SJ"],[20251102,3.75,10901.5,"SJ"],[20251103,3.8,10872.5,"SJ"],[20251104,3.75,10600.5,"SJ"],[20251105,3.8,10603,"SJ"],[20251106,3.84,10723,"SJ"],[20251107,3.78,10720,"SJ"],[20251108,3.78,10720,"SJ"],[20251109,3.78,10720,"SJ"],[20251110,3.81,10800,"SJ"],[20251111,3.83,10777,"SJ"],[20251112,3.77,10833,"SJ"],[20251113,3.88,10942,"SJ"],[20251114,3.85,10851,"SJ"],[20251115,3.85,10851,"SJ"],[20251116,3.85,10851,"SJ"],[20251117,3.86,10799,"SJ"],[20251118,3.76,10649,"SJ"],[20251119,3.71,10784,"SJ"],[20251120,3.7,10789,"SJ"],[20251121,3.52,10685.5,"SJ"],[20251122,3.52,10685.5,"SJ"],[20251123,3.52,10685.5,"SJ"],[20251124,3.56,10795,"SJ"],[20251125,3.64,10876,"SJ"],[20251126,3.58,10978,"SJ"],[20251127,3.55,10934,"SJ"],[20251128,3.56,11004,"SJ"],[20251129,3.56,11004,"SJ"],[20251130,3.56,11004,"SJ"],[20251201,3.61,11299,"SJ"],[20251202,3.59,11285,"SJ"],[20251203,3.95,11437,"SJ"],[20251204,3.95,11472,"SJ"],[20251205,4.09,11645,"SJ"],[20251206,4.09,11645,"SJ"],[20251207,4.09,11645,"SJ"],[20251208,4.08,11695,"SJ"],[20251209,4.07,11695,"SJ"]]
null