换肤

重庆燃气

i问董秘
企业号

600917

主营介绍

  • 主营业务:

    重庆市管道燃气供应及燃气设施、设备的安装服务,综合服务、综合能源等。

  • 产品类型:

    天然气销售、天然气接驳

  • 产品名称:

    天然气销售 、 天然气接驳

  • 经营范围:

    燃气供应、输、储、配、销售及管网的设计、制造、安装、维修、销售、管理及技术咨询(凭相应资质和许可经营),区域供热、供冷、热电联产的供应;燃气高新技术开发,管材防腐加工,燃气具销售;自备货车经国家铁路过轨运输(按许可证核定事项及期限从事经营),代办货物运输(不含水路和航空货物运输代理)、代办货物储存(不含危险化学品);货物进出口(法律、法规禁止的不得经营,法律、法规限制的取得许可或审批后方可从事经营)。

运营业务数据

最新公告日期:2025-10-25 
业务名称 2025-09-30 2025-06-30 2024-12-31 2024-09-30
用户数:完成财务结算的燃气安装户数(户) 5.64万 - - -
用户数:总服务客户(户) 618.34万 - - 599.64万
用户数(户) - 614.00万 603.00万 -

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2大供应商:共采购了38.81亿元,占总采购额的--
  • 中石油西南油气田分公司
  • 中石化
  • 其他
客户名称 采购额(元) 占比
中石油西南油气田分公司
35.23亿 --%
中石化
3.58亿 --%
前5大客户:共销售了2.20亿元,占营业收入的7.73%
  • 中国铝业股份有限公司重庆分公司
  • 重庆华峰化工有限公司
  • 重庆施凯燃气动力有限公司
  • 重庆正川医药包装材料股份有限公司
  • 重庆琛盛商贸发展有限公司
  • 其他
客户名称 销售额(元) 占比
中国铝业股份有限公司重庆分公司
6126.28万 2.15%
重庆华峰化工有限公司
5734.87万 2.02%
重庆施凯燃气动力有限公司
5247.31万 1.85%
重庆正川医药包装材料股份有限公司
2468.78万 0.87%
重庆琛盛商贸发展有限公司
2411.92万 0.85%
前5大供应商:共采购了18.34亿元,占总采购额的93.65%
  • 中石油
  • 中石化
  • 重庆中梁山煤电气有限公司
  • 重庆山城燃气设备有限公司
  • 重庆界石仪表有限公司
  • 其他
供应商名称 采购额(元) 占比
中石油
15.93亿 81.32%
中石化
2.11亿 10.75%
重庆中梁山煤电气有限公司
1240.08万 0.63%
重庆山城燃气设备有限公司
1145.10万 0.58%
重庆界石仪表有限公司
702.43万 0.36%
前5大客户:共销售了10.24亿元,占营业收入的17.25%
  • 重庆建峰化工股份有限公司
  • 中国铝业股份有限公司重庆分公司
  • 重庆华峰化工有限公司
  • 重庆施凯燃气动力有限公司
  • 重庆新海月实业有限公司
  • 其他
客户名称 销售额(元) 占比
重庆建峰化工股份有限公司
6.08亿 10.25%
中国铝业股份有限公司重庆分公司
1.49亿 2.51%
重庆华峰化工有限公司
1.11亿 1.88%
重庆施凯燃气动力有限公司
9673.15万 1.63%
重庆新海月实业有限公司
5862.06万 0.99%
前5大供应商:共采购了39.55亿元,占总采购额的93.07%
  • 中石油
  • 中石化
  • 重庆中梁山煤电气有限公司
  • 重庆山城燃气设备有限公司
  • 重庆界石仪表有限公司
  • 其他
供应商名称 采购额(元) 占比
中石油
29.36亿 69.09%
中石化
9.60亿 22.59%
重庆中梁山煤电气有限公司
2658.78万 0.63%
重庆山城燃气设备有限公司
1882.01万 0.44%
重庆界石仪表有限公司
1373.03万 0.32%
前5大客户:共销售了9.59亿元,占营业收入的17.68%
  • 重庆建峰化工股份有限公司
  • 中国铝业股份有限公司重庆分公司
  • 重庆紫光新科化工开发有限公司
  • 重庆永航金属制品有限公司
  • 重庆施凯燃气动力有限公司
  • 其他
客户名称 销售额(元) 占比
重庆建峰化工股份有限公司
6.69亿 12.34%
中国铝业股份有限公司重庆分公司
1.14亿 2.10%
重庆紫光新科化工开发有限公司
6472.89万 1.19%
重庆永航金属制品有限公司
5751.92万 1.06%
重庆施凯燃气动力有限公司
5385.00万 0.99%
前5大供应商:共采购了36.83亿元,占总采购额的94.41%
  • 中石油
  • 中石化
  • 重庆中梁山煤电气有限公司
  • 重庆山城燃气设备有限公司
  • 重庆精益仪表有限公司
  • 其他
供应商名称 采购额(元) 占比
中石油
26.53亿 67.99%
中石化
9.73亿 24.93%
重庆中梁山煤电气有限公司
2571.40万 0.66%
重庆山城燃气设备有限公司
1743.88万 0.45%
重庆精益仪表有限公司
1479.72万 0.38%
前5大客户:共销售了3.53亿元,占营业收入的8.11%
  • 重庆建峰化工股份有限公司
  • 重庆紫光新科化工开发有限公司
  • 重庆永航金属制品有限公司
  • 重庆施凯燃气动力有限公司
  • 中国铝业股份有限公司重庆分公司
  • 其他
客户名称 销售额(元) 占比
重庆建峰化工股份有限公司
1.19亿 2.75%
重庆紫光新科化工开发有限公司
7532.98万 1.73%
重庆永航金属制品有限公司
5632.36万 1.29%
重庆施凯燃气动力有限公司
5340.71万 1.23%
中国铝业股份有限公司重庆分公司
4839.64万 1.11%
前5大供应商:共采购了27.79亿元,占总采购额的86.25%
  • 中石油
  • 中石化
  • 重庆中梁山煤电气有限公司
  • 重庆山城燃气设备有限公司
  • 重庆界石仪表有限公司
  • 其他
供应商名称 采购额(元) 占比
中石油
24.10亿 74.79%
中石化
3.11亿 9.66%
重庆中梁山煤电气有限公司
2367.62万 0.73%
重庆山城燃气设备有限公司
1749.78万 0.54%
重庆界石仪表有限公司
1680.33万 0.52%

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  公司所处行业为城镇燃气,是市政公用事业的组成部分。城镇燃气应用于居民生活、工商业、发电、交通运输、分布式能源等多个领域。同时,城镇燃气的输配系统是城市基础设施建设的重要组成部分,是城市现代化的重要标志之一。城镇燃气在优化能源结构、改善城市环境、加速城市现代化建设和提高人民生活水平等方面的作用日益突出。宏观经济的稳定增长、城市化率的提升,将促进城镇燃气行业持续稳定增长。  公司主营业务为重庆市管道燃气供应及燃气设施、设备的安装服务,综合服务、综合能源等。其中,管道燃气供应及燃气设施、设备的安装服务是公司的核心业务。近年来,公司着力发展综合能源、综... 查看全部▼

  一、报告期内公司所属行业及主营业务情况说明
  公司所处行业为城镇燃气,是市政公用事业的组成部分。城镇燃气应用于居民生活、工商业、发电、交通运输、分布式能源等多个领域。同时,城镇燃气的输配系统是城市基础设施建设的重要组成部分,是城市现代化的重要标志之一。城镇燃气在优化能源结构、改善城市环境、加速城市现代化建设和提高人民生活水平等方面的作用日益突出。宏观经济的稳定增长、城市化率的提升,将促进城镇燃气行业持续稳定增长。
  公司主营业务为重庆市管道燃气供应及燃气设施、设备的安装服务,综合服务、综合能源等。其中,管道燃气供应及燃气设施、设备的安装服务是公司的核心业务。近年来,公司着力发展综合能源、综合服务等业务,不断为公司拓展新的业务增长点。报告期内,公司主营业务未发生重大变化。

  二、经营情况的讨论与分析
  报告期内,公司实现销气量19.27亿方,增幅6.54%,完成全年目标35亿方55.04%;营业收入52.24亿元,增幅5.1%;利润总额1.48亿元,降幅26.38%,主要为受房地产市场影响,公司接驳毛利和综合服务毛利下降所致。报告期末,公司累计管理客户614万户。下半年,公司将坚持“稳中求进”工作总基调,坚持做强传统主业、“1+2”产业,坚持强化安全管理、加强信息化建设、强化风险防范,坚持深化企业改革,切实维护客户利益,重塑公司新的服务形象。

  三、报告期内核心竞争力分析
  报告期内,公司积极融入现代化新重庆建设,面对宏观经济波动、行业政策调整、市场竞争加剧等多重挑战,统筹改革、发展和安全稳定等各项工作,核心竞争力进一步增强。
  一是供气保障能力进一步增强。构建多元化气源供应格局,目前已形成以中石油、中石化管道气源为主,页岩气、浅层气、LNG/CNG气源为补充的多品类、多通道的气源格局,依托中、外环线及联络线、长南线、西永线等管网,实现“多点气源、环网布局、互联互通、一城一网”的供气保障体系。公司围绕EHS工作要点部署,深入开展安全生产治本攻坚三年行动,加力推动12365安全管理体系落地,深度推进老化燃气管道更新改造、重大隐患排查整治、安全管理数字化转型、应急能力提升等,铸牢安全防线。
  二是聚焦优质项目。积极响应重庆市“一城一网”政策,推进城市燃气项目在重庆行政区县全覆盖,实现资源优化配置和优势互补,推动企业可持续发展。公司持续开展工业市场开发及维护,推进工业节能技改;加强商业市场扫街开发,优化发布商业市场开发报装流程;试点非居市场开发激励机制,有效提升市场开发人员积极性。
  三是双综业务能力进一步增强。公司开展内部流程梳理,集中资源与力量,重塑基础服务业务体系,通过提升基础服务水平,促进综合服务业务推广。公司综合能源业务稳步推进,协同效应增强,深化主业公司和专业公司协同开发机制,摸排调研充实潜在市场。目前,公司累计运营综合能源项目41个,包含分布式能源项目21个、分布式光伏项目5个、交通充能项目15个,其中,京东方B8天然气分布式能源项目已于今年6月启动调试。

  四、可能面对的风险
  1.外部环境风险
  公司所处城镇燃气行业与国民经济环境和行业政策密切相关,宏观经济出现波动或行业政策发生变化,可能会给公司带来比较大的影响。
  2.经营风险
  一是随着主业存量市场增速放缓,新兴产业发展的战略支撑作用尚未体现。二是采暖季合同气量可能存在缺口,气源采购及成本存在一定的不确定性。三是为推动城燃主业市场投资并购、拓展综合服务、综合能源业务,以及布局新兴产业领域,需要较大前期投入,而投资项目经营状况受相关业务市场环境、技术和管理等方面的影响,可能存在实际收益率低于预期的风险。四是公司原有服务管理体系、客服工作过程管理与客户体验感存在一定差距,需要持续规范业务流程和业务行为,加快网格化服务推广落实,增强激励考核,优化现有业务流程及服务体系,及时响应用户需求。五是日益复杂的运营环境和管理挑战对建设智能高效、本质安全、开放融合的一体化信息系统提出更高更迫切的需求,对公司信息化数字化转型提出更高要求。
  3.安全运行风险
  近年来,社会各界对燃气安全的关注度持续提升,政府安全监管政策日趋严格。但燃气具质量不合规、用户使用不当持续威胁用气安全。报告期内,公司安全基本可控但风险仍需重视。
  4.汇率风险
  截至报告期末,公司存在外币贷款情形,随着人民币汇率形成机制的市场化程度不断提高,人民币的币值受国内和国际经济、政治形势和货币供求关系影响,公司可能面临一定的汇率波动风险。
  针对上述风险因素,公司将紧紧围绕“优服务、树标杆、发展创效”年度管理主题,充分利用自身优势,坚持主责主业,强化分析研判,坚持科学决策,加强投后管理,最大程度降低相关风险,推动公司高质量发展。 收起▲

产品价格

数据截至(20251218)
["\u7f8e\u5143\/\u767e\u4e07\u82f1\u70ed\u5355\u4f4d"]
20251218,5.50,4.02,0.36496350364963,0,20251218
[[20241219,6.07,3.584,"SJ"],[20241220,6.07,3.748,"SJ"],[20241221,6.07,3.748,"SJ"],[20241222,6.07,3.748,"SJ"],[20241223,5.99,3.656,"SJ"],[20241224,6.02,3.946,"SJ"],[20241225,5.99,3.946,"SJ"],[20241226,5.94,3.715,"SJ"],[20241227,6.02,3.514,"SJ"],[20241228,6.02,3.514,"SJ"],[20241229,6.02,3.514,"SJ"],[20241230,6.03,3.936,"SJ"],[20241231,6.08,3.633,"SJ"],[20250101,6.08,3.633,"SJ"],[20250102,5.85,3.66,"SJ"],[20250103,5.74,3.354,"SJ"],[20250104,5.74,3.354,"SJ"],[20250105,5.74,3.354,"SJ"],[20250106,5.73,3.672,"SJ"],[20250107,5.72,3.449,"SJ"],[20250108,5.74,3.651,"SJ"],[20250109,5.69,3.701,"SJ"],[20250110,5.59,3.989,"SJ"],[20250111,5.59,3.989,"SJ"],[20250112,5.59,3.989,"SJ"],[20250113,5.6,3.934,"SJ"],[20250114,5.7,3.968,"SJ"],[20250115,5.71,4.083,"SJ"],[20250116,5.71,4.258,"SJ"],[20250117,5.7,3.948,"SJ"],[20250118,5.7,3.948,"SJ"],[20250119,5.7,3.948,"SJ"],[20250120,5.73,3.948,"SJ"],[20250121,5.7,3.756,"SJ"],[20250122,5.7,3.96,"SJ"],[20250123,5.74,3.945,"SJ"],[20250124,5.71,4.027,"SJ"],[20250125,5.71,4.027,"SJ"],[20250126,5.71,4.027,"SJ"],[20250127,5.78,3.697,"SJ"],[20250128,5.78,3.471,"SJ"],[20250129,5.78,3.535,"SJ"],[20250130,5.78,3.047,"SJ"],[20250131,5.78,3.044,"SJ"],[20250201,5.78,3.044,"SJ"],[20250202,5.78,3.044,"SJ"],[20250203,5.78,3.352,"SJ"],[20250204,5.78,3.253,"SJ"],[20250205,5.76,3.36,"SJ"],[20250206,5.78,3.408,"SJ"],[20250207,5.81,3.309,"SJ"],[20250208,5.81,3.309,"SJ"],[20250209,5.81,3.309,"SJ"],[20250210,5.87,3.444,"SJ"],[20250211,5.89,3.519,"SJ"],[20250212,5.88,3.565,"SJ"],[20250213,5.84,3.628,"SJ"],[20250214,5.83,3.725,"SJ"],[20250215,5.83,3.725,"SJ"],[20250216,5.83,3.725,"SJ"],[20250217,5.77,3.725,"SJ"],[20250218,5.68,4.007,"SJ"],[20250219,5.65,4.28,"SJ"],[20250220,5.65,4.152,"SJ"],[20250221,5.62,4.234,"SJ"],[20250222,5.62,4.234,"SJ"],[20250223,5.62,4.234,"SJ"],[20250224,5.65,3.994,"SJ"],[20250225,5.63,4.174,"SJ"],[20250226,5.68,3.906,"SJ"],[20250227,5.7,3.934,"SJ"],[20250228,5.66,3.834,"SJ"],[20250301,5.66,3.834,"SJ"],[20250302,5.66,3.834,"SJ"],[20250303,5.63,4.122,"SJ"],[20250304,5.64,4.35,"SJ"],[20250305,5.63,4.45,"SJ"],[20250306,5.64,4.302,"SJ"],[20250307,5.65,4.399,"SJ"],[20250308,5.65,4.399,"SJ"],[20250309,5.65,4.399,"SJ"],[20250310,5.66,4.491,"SJ"],[20250311,5.71,4.453,"SJ"],[20250312,5.69,4.084,"SJ"],[20250313,5.73,4.111,"SJ"],[20250314,5.76,4.104,"SJ"],[20250315,5.76,4.104,"SJ"],[20250316,5.76,4.104,"SJ"],[20250317,5.83,4.018,"SJ"],[20250318,5.84,4.052,"SJ"],[20250319,5.83,4.247,"SJ"],[20250320,5.83,3.975,"SJ"],[20250321,5.83,3.98,"SJ"],[20250322,5.83,3.98,"SJ"],[20250323,5.83,3.98,"SJ"],[20250324,5.83,3.914,"SJ"],[20250325,5.89,3.84,"SJ"],[20250326,5.9,3.861,"SJ"],[20250327,5.84,3.95,"SJ"],[20250328,5.79,4.065,"SJ"],[20250329,5.79,4.065,"SJ"],[20250330,5.79,4.065,"SJ"],[20250331,5.74,4.119,"SJ"],[20250401,5.88,3.951,"SJ"],[20250402,5.8,4.055,"SJ"],[20250403,5.85,4.138,"SJ"],[20250404,5.85,3.837,"SJ"],[20250405,5.85,3.837,"SJ"],[20250406,5.85,3.837,"SJ"],[20250407,5.29,3.655,"SJ"],[20250408,5.5,3.465,"SJ"],[20250409,5.51,3.816,"SJ"],[20250410,5.62,3.557,"SJ"],[20250411,5.56,3.527,"SJ"],[20250412,5.56,3.527,"SJ"],[20250413,5.56,3.527,"SJ"],[20250414,5.6,3.325,"SJ"],[20250415,5.56,3.329,"SJ"],[20250416,5.53,3.247,"SJ"],[20250417,5.55,3.245,"SJ"],[20250418,5.52,3.245,"SJ"],[20250419,5.52,3.245,"SJ"],[20250420,5.52,3.245,"SJ"],[20250421,5.56,3.016,"SJ"],[20250422,5.62,3.007,"SJ"],[20250423,5.61,3.022,"SJ"],[20250424,5.57,2.93,"SJ"],[20250425,5.55,2.937,"SJ"],[20250426,5.55,2.937,"SJ"],[20250427,5.55,2.937,"SJ"],[20250428,5.53,3.17,"SJ"],[20250429,5.49,3.386,"SJ"],[20250430,5.46,3.326,"SJ"],[20250501,5.46,3.479,"SJ"],[20250502,5.46,3.63,"SJ"],[20250503,5.46,3.63,"SJ"],[20250504,5.46,3.63,"SJ"],[20250505,5.46,3.55,"SJ"],[20250506,5.52,3.463,"SJ"],[20250507,5.59,3.621,"SJ"],[20250508,5.6,3.592,"SJ"],[20250509,5.59,3.795,"SJ"],[20250510,5.59,3.795,"SJ"],[20250511,5.59,3.795,"SJ"],[20250512,5.6,3.646,"SJ"],[20250513,5.62,3.647,"SJ"],[20250514,5.61,3.492,"SJ"],[20250515,5.62,3.362,"SJ"],[20250516,5.63,3.334,"SJ"],[20250517,5.63,3.334,"SJ"],[20250518,5.63,3.334,"SJ"],[20250519,5.69,3.113,"SJ"],[20250520,5.66,3.427,"SJ"],[20250521,5.66,3.368,"SJ"],[20250522,5.6,3.253,"SJ"],[20250523,5.56,3.334,"SJ"],[20250524,5.56,3.334,"SJ"],[20250525,5.56,3.334,"SJ"],[20250526,5.56,3.334,"SJ"],[20250527,5.6,3.398,"SJ"],[20250528,5.62,3.204,"SJ"],[20250529,5.64,3.522,"SJ"],[20250530,5.61,3.447,"SJ"],[20250531,5.61,3.447,"SJ"],[20250601,5.61,3.447,"SJ"],[20250602,5.61,3.694,"SJ"],[20250603,5.61,3.722,"SJ"],[20250604,5.64,3.716,"SJ"],[20250605,5.62,3.677,"SJ"],[20250606,5.63,3.784,"SJ"],[20250607,5.63,3.784,"SJ"],[20250608,5.63,3.784,"SJ"],[20250609,5.64,3.635,"SJ"],[20250610,5.59,3.533,"SJ"],[20250611,5.62,3.507,"SJ"],[20250612,5.59,3.492,"SJ"],[20250613,5.6,3.581,"SJ"],[20250614,5.6,3.581,"SJ"],[20250615,5.6,3.581,"SJ"],[20250616,5.62,3.748,"SJ"],[20250617,5.66,3.851,"SJ"],[20250618,5.61,3.989,"SJ"],[20250619,5.72,3.989,"SJ"],[20250620,5.68,3.847,"SJ"],[20250621,5.68,3.847,"SJ"],[20250622,5.68,3.847,"SJ"],[20250623,5.73,3.698,"SJ"],[20250624,5.68,3.537,"SJ"],[20250625,5.69,3.406,"SJ"],[20250626,5.78,3.261,"SJ"],[20250627,5.69,3.739,"SJ"],[20250628,5.69,3.739,"SJ"],[20250629,5.69,3.739,"SJ"],[20250630,5.72,3.456,"SJ"],[20250701,5.72,3.415,"SJ"],[20250702,5.74,3.488,"SJ"],[20250703,5.73,3.409,"SJ"],[20250704,5.71,3.409,"SJ"],[20250705,5.71,3.409,"SJ"],[20250706,5.71,3.409,"SJ"],[20250707,5.74,3.412,"SJ"],[20250708,5.72,3.34,"SJ"],[20250709,5.71,3.214,"SJ"],[20250710,5.75,3.337,"SJ"],[20250711,5.74,3.314,"SJ"],[20250712,5.74,3.314,"SJ"],[20250713,5.74,3.314,"SJ"],[20250714,5.76,3.466,"SJ"],[20250715,5.7,3.523,"SJ"],[20250716,5.74,3.551,"SJ"],[20250717,5.71,3.542,"SJ"],[20250718,5.73,3.565,"SJ"],[20250719,5.73,3.565,"SJ"],[20250720,5.73,3.565,"SJ"],[20250721,5.77,3.325,"SJ"],[20250722,5.84,3.252,"SJ"],[20250723,5.81,3.077,"SJ"],[20250724,5.84,3.094,"SJ"],[20250725,5.82,3.11,"SJ"],[20250726,5.82,3.11,"SJ"],[20250727,5.82,3.11,"SJ"],[20250728,5.78,2.988,"SJ"],[20250729,5.77,3.081,"SJ"],[20250730,5.76,3.045,"SJ"],[20250731,5.68,3.106,"SJ"],[20250801,5.73,3.083,"SJ"],[20250802,5.73,3.083,"SJ"],[20250803,5.73,3.083,"SJ"],[20250804,5.77,2.932,"SJ"],[20250805,5.77,3.01,"SJ"],[20250806,5.78,3.077,"SJ"],[20250807,5.78,3.067,"SJ"],[20250808,5.82,2.99,"SJ"],[20250809,5.82,2.99,"SJ"],[20250810,5.82,2.99,"SJ"],[20250811,5.8,2.954,"SJ"],[20250812,5.81,2.808,"SJ"],[20250813,5.81,2.828,"SJ"],[20250814,5.73,2.841,"SJ"],[20250815,5.79,2.916,"SJ"],[20250816,5.79,2.916,"SJ"],[20250817,5.79,2.916,"SJ"],[20250818,5.82,2.89,"SJ"],[20250819,5.81,2.766,"SJ"],[20250820,5.82,2.752,"SJ"],[20250821,5.86,2.826,"SJ"],[20250822,5.83,2.698,"SJ"],[20250823,5.83,2.698,"SJ"],[20250824,5.83,2.698,"SJ"],[20250825,5.84,2.696,"SJ"],[20250826,5.86,2.717,"SJ"],[20250827,5.75,2.867,"SJ"],[20250828,5.74,2.944,"SJ"],[20250829,5.74,2.997,"SJ"],[20250830,5.74,2.997,"SJ"],[20250831,5.74,2.997,"SJ"],[20250901,5.72,2.997,"SJ"],[20250902,5.72,3.009,"SJ"],[20250903,5.66,3.064,"SJ"],[20250904,5.69,3.074,"SJ"],[20250905,5.71,3.048,"SJ"],[20250906,5.71,3.048,"SJ"],[20250907,5.71,3.048,"SJ"],[20250908,5.75,3.09,"SJ"],[20250909,5.76,3.117,"SJ"],[20250910,5.78,3.029,"SJ"],[20250911,5.79,2.934,"SJ"],[20250912,5.79,2.941,"SJ"],[20250913,5.79,2.941,"SJ"],[20250914,5.79,2.941,"SJ"],[20250915,5.78,3.043,"SJ"],[20250916,5.79,3.103,"SJ"],[20250917,5.81,3.1,"SJ"],[20250918,5.73,2.939,"SJ"],[20250919,5.75,2.888,"SJ"],[20250920,5.75,2.888,"SJ"],[20250921,5.75,2.888,"SJ"],[20250922,5.71,2.806,"SJ"],[20250923,5.69,2.853,"SJ"],[20250924,5.74,2.858,"SJ"],[20250925,5.7,2.904,"SJ"],[20250926,5.69,2.835,"SJ"],[20250927,5.69,2.835,"SJ"],[20250928,5.69,2.835,"SJ"],[20250929,5.71,3.267,"SJ"],[20250930,5.7,3.303,"SJ"],[20251001,5.7,3.476,"SJ"],[20251002,5.7,3.442,"SJ"],[20251003,5.7,3.324,"SJ"],[20251004,5.7,3.324,"SJ"],[20251005,5.7,3.324,"SJ"],[20251006,5.7,3.357,"SJ"],[20251007,5.7,3.498,"SJ"],[20251008,5.7,3.333,"SJ"],[20251009,5.74,3.269,"SJ"],[20251010,5.87,3.106,"SJ"],[20251011,5.87,3.106,"SJ"],[20251012,5.87,3.106,"SJ"],[20251013,5.96,3.118,"SJ"],[20251014,6,3.028,"SJ"],[20251015,6.02,3.016,"SJ"],[20251016,5.99,2.938,"SJ"],[20251017,5.98,3.008,"SJ"],[20251018,5.98,3.008,"SJ"],[20251019,5.98,3.008,"SJ"],[20251020,6.11,3.397,"SJ"],[20251021,6.01,3.474,"SJ"],[20251022,5.97,3.45,"SJ"],[20251023,6.02,3.344,"SJ"],[20251024,5.94,3.304,"SJ"],[20251025,5.94,3.304,"SJ"],[20251026,5.94,3.304,"SJ"],[20251027,5.96,3.442,"SJ"],[20251028,5.88,3.345,"SJ"],[20251029,5.85,3.376,"SJ"],[20251030,5.83,3.956,"SJ"],[20251031,5.86,4.124,"SJ"],[20251101,5.86,4.124,"SJ"],[20251102,5.86,4.124,"SJ"],[20251103,5.9,4.266,"SJ"],[20251104,5.89,4.343,"SJ"],[20251105,5.93,4.232,"SJ"],[20251106,6,4.357,"SJ"],[20251107,6.25,4.315,"SJ"],[20251108,6.25,4.315,"SJ"],[20251109,6.25,4.315,"SJ"],[20251110,6.16,4.338,"SJ"],[20251111,6.15,4.565,"SJ"],[20251112,6.18,4.533,"SJ"],[20251113,6.12,4.646,"SJ"],[20251114,6.32,4.566,"SJ"],[20251115,6.32,4.566,"SJ"],[20251116,6.32,4.566,"SJ"],[20251117,6.28,4.361,"SJ"],[20251118,6.26,4.371,"SJ"],[20251119,6.06,4.55,"SJ"],[20251120,5.98,4.474,"SJ"],[20251121,5.72,4.58,"SJ"],[20251122,5.72,4.58,"SJ"],[20251123,5.72,4.58,"SJ"],[20251124,5.69,4.549,"SJ"],[20251125,5.73,4.424,"SJ"],[20251126,5.68,4.558,"SJ"],[20251127,5.68,4.558,"SJ"],[20251128,5.75,4.85,"SJ"],[20251129,5.75,4.85,"SJ"],[20251130,5.75,4.85,"SJ"],[20251201,5.75,4.921,"SJ"],[20251202,5.73,4.84,"SJ"],[20251203,5.73,4.995,"SJ"],[20251204,5.69,5.063,"SJ"],[20251205,5.71,5.289,"SJ"],[20251206,5.71,5.289,"SJ"],[20251207,5.71,5.289,"SJ"],[20251208,5.69,4.912,"SJ"],[20251209,5.63,4.574,"SJ"],[20251210,5.64,4.595,"SJ"],[20251211,5.55,4.231,"SJ"],[20251212,5.56,4.113,"SJ"],[20251213,5.56,4.113,"SJ"],[20251214,5.56,4.113,"SJ"],[20251215,5.55,4.012,"SJ"],[20251216,5.45,3.886,"SJ"],[20251217,5.48,4.024,"SJ"],[20251218,5.5,4.024,"SJ"]]
null