Record - Aerospike Dashboard

Bins

Bin Value

Bin	Value
`data`	[{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":18.74,"Daylow":18.7,"DayOpen":18.74,"Dayclose":18.7,"TotalVolume":36000.0,"TotalValue":673680.0,"DMCAP":13.3,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":18.75,"Daylow":18.75,"DayOpen":18.75,"Dayclose":18.75,"TotalVolume":20000.0,"TotalValue":375000.0,"DMCAP":13.34,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":18.75,"Daylow":18.75,"DayOpen":18.75,"Dayclose":18.75,"TotalVolume":16000.0,"TotalValue":300000.0,"DMCAP":13.34,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":18.73,"Daylow":18.73,"DayOpen":18.73,"Dayclose":18.73,"TotalVolume":16000.0,"TotalValue":299680.0,"DMCAP":13.33,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":18.18,"Daylow":18.18,"DayOpen":18.18,"Dayclose":18.18,"TotalVolume":12000.0,"TotalValue":218160.0,"DMCAP":22.02,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":18.31,"Daylow":18.31,"DayOpen":18.31,"Dayclose":18.31,"TotalVolume":8000.0,"TotalValue":146480.0,"DMCAP":22.18,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":18.35,"Daylow":18.35,"DayOpen":18.35,"Dayclose":18.35,"TotalVolume":16000.0,"TotalValue":293600.0,"DMCAP":22.23,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":18.4,"Daylow":18.4,"DayOpen":18.4,"Dayclose":18.4,"TotalVolume":16000.0,"TotalValue":294400.0,"DMCAP":22.29,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":16000.0,"TotalValue":296000.0,"DMCAP":22.41,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":18.65,"Daylow":18.65,"DayOpen":18.65,"Dayclose":18.65,"TotalVolume":12000.0,"TotalValue":223800.0,"DMCAP":22.59,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":18.7,"Daylow":17.72,"DayOpen":17.72,"Dayclose":18.7,"TotalVolume":16000.0,"TotalValue":295280.0,"DMCAP":22.65,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":18.65,"Daylow":18.65,"DayOpen":18.65,"Dayclose":18.65,"TotalVolume":16000.0,"TotalValue":298400.0,"DMCAP":22.59,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":18.7,"Daylow":18.7,"DayOpen":18.7,"Dayclose":18.7,"TotalVolume":4000.0,"TotalValue":74800.0,"DMCAP":22.65,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":12000.0,"TotalValue":222600.0,"DMCAP":22.47,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":16000.0,"TotalValue":296800.0,"DMCAP":22.47,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":12000.0,"TotalValue":222600.0,"DMCAP":22.47,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":12000.0,"TotalValue":222000.0,"DMCAP":22.41,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":18.7,"Daylow":18.7,"DayOpen":18.7,"Dayclose":18.7,"TotalVolume":12000.0,"TotalValue":224400.0,"DMCAP":22.65,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":12000.0,"TotalValue":222000.0,"DMCAP":22.41,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":8000.0,"TotalValue":148000.0,"DMCAP":22.41,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":18.49,"Daylow":18.49,"DayOpen":18.49,"Dayclose":18.49,"TotalVolume":20000.0,"TotalValue":369800.0,"DMCAP":22.4,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":19.0,"Daylow":17.3,"DayOpen":17.3,"Dayclose":18.32,"TotalVolume":36000.0,"TotalValue":643200.0,"DMCAP":22.19,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":18.18,"Daylow":17.32,"DayOpen":17.32,"Dayclose":18.18,"TotalVolume":8000.0,"TotalValue":142000.0,"DMCAP":22.02,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":17.32,"Daylow":17.32,"DayOpen":17.32,"Dayclose":17.32,"TotalVolume":4000.0,"TotalValue":69280.0,"DMCAP":20.98,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":18.23,"Daylow":18.23,"DayOpen":18.23,"Dayclose":18.23,"TotalVolume":4000.0,"TotalValue":72920.0,"DMCAP":22.08,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":19.18,"Daylow":19.18,"DayOpen":19.18,"Dayclose":19.18,"TotalVolume":12000.0,"TotalValue":230160.0,"DMCAP":23.24,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":18.27,"Daylow":18.27,"DayOpen":18.27,"Dayclose":18.27,"TotalVolume":4000.0,"TotalValue":73080.0,"DMCAP":13.0,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":17.4,"Daylow":17.4,"DayOpen":17.4,"Dayclose":17.4,"TotalVolume":4000.0,"TotalValue":69600.0,"DMCAP":12.38,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":16.59,"Daylow":16.59,"DayOpen":16.59,"Dayclose":16.59,"TotalVolume":4000.0,"TotalValue":66360.0,"DMCAP":11.8,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":16.54,"Daylow":15.8,"DayOpen":16.5,"Dayclose":15.8,"TotalVolume":64000.0,"TotalValue":1019360.0,"DMCAP":11.24,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":15.76,"Daylow":15.76,"DayOpen":15.76,"Dayclose":15.76,"TotalVolume":4000.0,"TotalValue":63040.0,"DMCAP":11.21,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":15.01,"Daylow":15.01,"DayOpen":15.01,"Dayclose":15.01,"TotalVolume":12000.0,"TotalValue":180120.0,"DMCAP":10.68,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":15.8,"Daylow":13.6,"DayOpen":13.6,"Dayclose":15.8,"TotalVolume":12000.0,"TotalValue":172000.0,"DMCAP":11.24,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":15.05,"Daylow":15.05,"DayOpen":15.05,"Dayclose":15.05,"TotalVolume":4000.0,"TotalValue":60200.0,"DMCAP":10.71,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":16.55,"Daylow":15.4,"DayOpen":16.55,"Dayclose":16.4,"TotalVolume":144000.0,"TotalValue":2362000.0,"DMCAP":11.67,"del_vol":144000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":14.39,"Daylow":13.42,"DayOpen":13.42,"Dayclose":13.82,"TotalVolume":16000.0,"TotalValue":219520.0,"DMCAP":9.83,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":12.0,"Daylow":11.99,"DayOpen":11.99,"Dayclose":12.0,"TotalVolume":64000.0,"TotalValue":767880.0,"DMCAP":8.54,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":10.05,"Daylow":10.0,"DayOpen":10.05,"Dayclose":10.0,"TotalVolume":40000.0,"TotalValue":400520.0,"DMCAP":7.11,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":10.55,"Daylow":10.5,"DayOpen":10.5,"Dayclose":10.53,"TotalVolume":52000.0,"TotalValue":547600.0,"DMCAP":7.49,"del_vol":52000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":13.3,"Daylow":11.0,"DayOpen":11.0,"Dayclose":11.46,"TotalVolume":28000.0,"TotalValue":320800.0,"DMCAP":8.15,"del_vol":28000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":12.1,"Daylow":12.1,"DayOpen":12.1,"Dayclose":12.1,"TotalVolume":4000.0,"TotalValue":48400.0,"DMCAP":8.61,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":13.5,"Daylow":12.0,"DayOpen":13.5,"Dayclose":12.0,"TotalVolume":8000.0,"TotalValue":102000.0,"DMCAP":8.54,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":12.99,"Daylow":12.99,"DayOpen":12.99,"Dayclose":12.99,"TotalVolume":4000.0,"TotalValue":51960.0,"DMCAP":9.24,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":11.88,"Daylow":11.88,"DayOpen":11.88,"Dayclose":11.88,"TotalVolume":4000.0,"TotalValue":47520.0,"DMCAP":8.45,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":10.8,"Daylow":10.8,"DayOpen":10.8,"Dayclose":10.8,"TotalVolume":8000.0,"TotalValue":86400.0,"DMCAP":7.68,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":12.0,"Daylow":10.05,"DayOpen":10.05,"Dayclose":12.0,"TotalVolume":12000.0,"TotalValue":128400.0,"DMCAP":8.54,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":10.91,"Daylow":10.91,"DayOpen":10.91,"Dayclose":10.91,"TotalVolume":8000.0,"TotalValue":87280.0,"DMCAP":7.76,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":12.12,"Daylow":12.12,"DayOpen":12.12,"Dayclose":12.12,"TotalVolume":4000.0,"TotalValue":48480.0,"DMCAP":8.62,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":11.02,"Daylow":11.02,"DayOpen":11.02,"Dayclose":11.02,"TotalVolume":4000.0,"TotalValue":44080.0,"DMCAP":7.84,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":12.24,"Daylow":12.24,"DayOpen":12.24,"Dayclose":12.24,"TotalVolume":8000.0,"TotalValue":97920.0,"DMCAP":8.71,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":13.59,"Daylow":13.59,"DayOpen":13.59,"Dayclose":13.59,"TotalVolume":4000.0,"TotalValue":54360.0,"DMCAP":9.67,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":14.3,"Daylow":14.3,"DayOpen":14.3,"Dayclose":14.3,"TotalVolume":4000.0,"TotalValue":57200.0,"DMCAP":10.17,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":15.05,"Daylow":15.05,"DayOpen":15.05,"Dayclose":15.05,"TotalVolume":24000.0,"TotalValue":361200.0,"DMCAP":10.71,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":14.99,"Daylow":14.99,"DayOpen":14.99,"Dayclose":14.99,"TotalVolume":4000.0,"TotalValue":59960.0,"DMCAP":10.66,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":15.77,"Daylow":15.77,"DayOpen":15.77,"Dayclose":15.77,"TotalVolume":4000.0,"TotalValue":63080.0,"DMCAP":11.22,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":16.6,"Daylow":16.6,"DayOpen":16.6,"Dayclose":16.6,"TotalVolume":4000.0,"TotalValue":66400.0,"DMCAP":11.81,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":17.4,"Daylow":17.4,"DayOpen":17.4,"Dayclose":17.4,"TotalVolume":4000.0,"TotalValue":69600.0,"DMCAP":12.38,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":16.6,"Daylow":16.58,"DayOpen":16.58,"Dayclose":16.58,"TotalVolume":20000.0,"TotalValue":331840.0,"DMCAP":11.8,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":17.46,"Daylow":16.4,"DayOpen":16.4,"Dayclose":17.45,"TotalVolume":32000.0,"TotalValue":550200.0,"DMCAP":12.41,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":16.63,"Daylow":16.63,"DayOpen":16.63,"Dayclose":16.63,"TotalVolume":48000.0,"TotalValue":798240.0,"DMCAP":11.83,"del_vol":48000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":4000.0,"TotalValue":70000.0,"DMCAP":12.45,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":19.24,"Daylow":18.0,"DayOpen":19.24,"Dayclose":18.0,"TotalVolume":12000.0,"TotalValue":225920.0,"DMCAP":12.81,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":18.33,"Daylow":18.33,"DayOpen":18.33,"Dayclose":18.33,"TotalVolume":20000.0,"TotalValue":366600.0,"DMCAP":13.04,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":17.46,"Daylow":17.46,"DayOpen":17.46,"Dayclose":17.46,"TotalVolume":8000.0,"TotalValue":139680.0,"DMCAP":12.42,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":16.63,"Daylow":16.6,"DayOpen":16.63,"Dayclose":16.63,"TotalVolume":32000.0,"TotalValue":531920.0,"DMCAP":11.83,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":17.5,"Daylow":16.63,"DayOpen":17.5,"Dayclose":16.63,"TotalVolume":16000.0,"TotalValue":269560.0,"DMCAP":11.83,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":8000.0,"TotalValue":140000.0,"DMCAP":12.45,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":16000.0,"TotalValue":280000.0,"DMCAP":12.45,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":17.5,"Daylow":16.05,"DayOpen":17.48,"Dayclose":17.5,"TotalVolume":120000.0,"TotalValue":2082960.0,"DMCAP":12.45,"del_vol":120000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":16.67,"Daylow":16.67,"DayOpen":16.67,"Dayclose":16.67,"TotalVolume":4000.0,"TotalValue":66680.0,"DMCAP":11.86,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":15.88,"Daylow":15.88,"DayOpen":15.88,"Dayclose":15.88,"TotalVolume":20000.0,"TotalValue":317600.0,"DMCAP":11.3,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":15.13,"Daylow":15.13,"DayOpen":15.13,"Dayclose":15.13,"TotalVolume":4000.0,"TotalValue":60520.0,"DMCAP":10.76,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":14.41,"Daylow":14.41,"DayOpen":14.41,"Dayclose":14.41,"TotalVolume":4000.0,"TotalValue":57640.0,"DMCAP":10.25,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":13.73,"Daylow":13.73,"DayOpen":13.73,"Dayclose":13.73,"TotalVolume":4000.0,"TotalValue":54920.0,"DMCAP":9.77,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":13.08,"Daylow":13.08,"DayOpen":13.08,"Dayclose":13.08,"TotalVolume":4000.0,"TotalValue":52320.0,"DMCAP":9.31,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":12.46,"Daylow":12.46,"DayOpen":12.46,"Dayclose":12.46,"TotalVolume":40000.0,"TotalValue":498400.0,"DMCAP":8.86,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":11.87,"Daylow":11.87,"DayOpen":11.87,"Dayclose":11.87,"TotalVolume":4000.0,"TotalValue":47480.0,"DMCAP":8.44,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":12.49,"Daylow":12.49,"DayOpen":12.49,"Dayclose":12.49,"TotalVolume":32000.0,"TotalValue":399680.0,"DMCAP":8.89,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":13.14,"Daylow":13.14,"DayOpen":13.14,"Dayclose":13.14,"TotalVolume":8000.0,"TotalValue":105120.0,"DMCAP":9.35,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":13.87,"Daylow":13.8,"DayOpen":13.87,"Dayclose":13.83,"TotalVolume":52000.0,"TotalValue":720760.0,"DMCAP":9.84,"del_vol":52000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":13.21,"Daylow":13.21,"DayOpen":13.21,"Dayclose":13.21,"TotalVolume":8000.0,"TotalValue":105680.0,"DMCAP":9.4,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":13.9,"Daylow":13.9,"DayOpen":13.9,"Dayclose":13.9,"TotalVolume":4000.0,"TotalValue":55600.0,"DMCAP":9.89,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":13.9,"Daylow":13.9,"DayOpen":13.9,"Dayclose":13.9,"TotalVolume":4000.0,"TotalValue":55600.0,"DMCAP":9.89,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":13.93,"Daylow":13.93,"DayOpen":13.93,"Dayclose":13.93,"TotalVolume":4000.0,"TotalValue":55720.0,"DMCAP":9.91,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":13.93,"Daylow":13.93,"DayOpen":13.93,"Dayclose":13.93,"TotalVolume":4000.0,"TotalValue":55720.0,"DMCAP":9.91,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":14.7,"Daylow":14.66,"DayOpen":14.7,"Dayclose":14.66,"TotalVolume":12000.0,"TotalValue":176160.0,"DMCAP":10.43,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":14.03,"Daylow":14.03,"DayOpen":14.03,"Dayclose":14.03,"TotalVolume":12000.0,"TotalValue":168360.0,"DMCAP":9.98,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":13.37,"Daylow":13.37,"DayOpen":13.37,"Dayclose":13.37,"TotalVolume":4000.0,"TotalValue":53480.0,"DMCAP":9.51,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":12.74,"Daylow":12.16,"DayOpen":12.74,"Dayclose":12.74,"TotalVolume":36000.0,"TotalValue":454000.0,"DMCAP":9.06,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":12.14,"Daylow":12.14,"DayOpen":12.14,"Dayclose":12.14,"TotalVolume":4000.0,"TotalValue":48560.0,"DMCAP":8.64,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":11.57,"Daylow":11.57,"DayOpen":11.57,"Dayclose":11.57,"TotalVolume":16000.0,"TotalValue":185120.0,"DMCAP":8.23,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":11.02,"Daylow":11.02,"DayOpen":11.02,"Dayclose":11.02,"TotalVolume":4000.0,"TotalValue":44080.0,"DMCAP":7.84,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":10.5,"Daylow":10.5,"DayOpen":10.5,"Dayclose":10.5,"TotalVolume":4000.0,"TotalValue":42000.0,"DMCAP":7.47,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":10.0,"Daylow":10.0,"DayOpen":10.0,"Dayclose":10.0,"TotalVolume":4000.0,"TotalValue":40000.0,"DMCAP":7.11,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":10.21,"Daylow":10.21,"DayOpen":10.21,"Dayclose":10.21,"TotalVolume":24000.0,"TotalValue":245040.0,"DMCAP":7.26,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":11.34,"Daylow":11.34,"DayOpen":11.34,"Dayclose":11.34,"TotalVolume":4000.0,"TotalValue":45360.0,"DMCAP":8.07,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":12.6,"Daylow":12.6,"DayOpen":12.6,"Dayclose":12.6,"TotalVolume":4000.0,"TotalValue":50400.0,"DMCAP":8.96,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":14.0,"Daylow":14.0,"DayOpen":14.0,"Dayclose":14.0,"TotalVolume":8000.0,"TotalValue":112000.0,"DMCAP":9.96,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":14.35,"Daylow":14.35,"DayOpen":14.35,"Dayclose":14.35,"TotalVolume":8000.0,"TotalValue":114800.0,"DMCAP":10.21,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":15.41,"Daylow":15.1,"DayOpen":15.41,"Dayclose":15.1,"TotalVolume":8000.0,"TotalValue":122040.0,"DMCAP":10.74,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":15.93,"Daylow":15.63,"DayOpen":15.93,"Dayclose":15.89,"TotalVolume":28000.0,"TotalValue":444080.0,"DMCAP":11.3,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":15.18,"Daylow":15.18,"DayOpen":15.18,"Dayclose":15.18,"TotalVolume":24000.0,"TotalValue":364320.0,"DMCAP":10.8,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":14.46,"Daylow":14.45,"DayOpen":14.45,"Dayclose":14.46,"TotalVolume":28000.0,"TotalValue":404840.0,"DMCAP":10.29,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":13.15,"Daylow":12.95,"DayOpen":12.95,"Dayclose":13.15,"TotalVolume":8000.0,"TotalValue":104400.0,"DMCAP":9.36,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":12.0,"Daylow":11.6,"DayOpen":11.6,"Dayclose":12.0,"TotalVolume":12000.0,"TotalValue":142360.0,"DMCAP":8.54,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":12.0,"Daylow":11.39,"DayOpen":11.39,"Dayclose":11.39,"TotalVolume":20000.0,"TotalValue":230280.0,"DMCAP":8.1,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":12.66,"Daylow":12.65,"DayOpen":12.65,"Dayclose":12.65,"TotalVolume":16000.0,"TotalValue":202440.0,"DMCAP":9.0,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":15.0,"Daylow":12.81,"DayOpen":12.85,"Dayclose":14.05,"TotalVolume":52000.0,"TotalValue":709040.0,"DMCAP":10.0,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":16.0,"Daylow":16.0,"DayOpen":16.0,"Dayclose":16.0,"TotalVolume":28000.0,"TotalValue":448000.0,"DMCAP":11.38,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":20.0,"Daylow":18.11,"DayOpen":18.15,"Dayclose":20.0,"TotalVolume":32000.0,"TotalValue":594880.0,"DMCAP":14.23,"del_vol":28000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":20.12,"Daylow":20.12,"DayOpen":20.12,"Dayclose":20.12,"TotalVolume":4000.0,"TotalValue":80480.0,"DMCAP":14.31,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":22.35,"Daylow":22.35,"DayOpen":22.35,"Dayclose":22.35,"TotalVolume":8000.0,"TotalValue":178800.0,"DMCAP":15.9,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":24.8,"Daylow":24.8,"DayOpen":24.8,"Dayclose":24.8,"TotalVolume":4000.0,"TotalValue":99200.0,"DMCAP":17.64,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":24.89,"Daylow":21.38,"DayOpen":21.38,"Dayclose":22.55,"TotalVolume":24000.0,"TotalValue":531840.0,"DMCAP":16.04,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":26.72,"Daylow":26.72,"DayOpen":26.72,"Dayclose":26.72,"TotalVolume":12000.0,"TotalValue":320640.0,"DMCAP":19.01,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":33.4,"Daylow":33.4,"DayOpen":33.4,"Dayclose":33.4,"TotalVolume":8000.0,"TotalValue":267200.0,"DMCAP":23.76,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":34.06,"Daylow":30.82,"DayOpen":34.06,"Dayclose":30.82,"TotalVolume":80000.0,"TotalValue":2656400.0,"DMCAP":21.93,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":32.44,"Daylow":32.44,"DayOpen":32.44,"Dayclose":32.44,"TotalVolume":8000.0,"TotalValue":259520.0,"DMCAP":23.08,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":30.9,"Daylow":30.9,"DayOpen":30.9,"Dayclose":30.9,"TotalVolume":16000.0,"TotalValue":494400.0,"DMCAP":21.98,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":29.43,"Daylow":29.43,"DayOpen":29.43,"Dayclose":29.43,"TotalVolume":8000.0,"TotalValue":235440.0,"DMCAP":20.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":28.03,"Daylow":28.03,"DayOpen":28.03,"Dayclose":28.03,"TotalVolume":8000.0,"TotalValue":224240.0,"DMCAP":19.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":26.7,"Daylow":26.7,"DayOpen":26.7,"Dayclose":26.7,"TotalVolume":8000.0,"TotalValue":213600.0,"DMCAP":19.0,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":25.43,"Daylow":25.43,"DayOpen":25.43,"Dayclose":25.43,"TotalVolume":8000.0,"TotalValue":203440.0,"DMCAP":18.09,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":24.22,"Daylow":24.22,"DayOpen":24.22,"Dayclose":24.22,"TotalVolume":8000.0,"TotalValue":193760.0,"DMCAP":17.23,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":23.07,"Daylow":23.07,"DayOpen":23.07,"Dayclose":23.07,"TotalVolume":16000.0,"TotalValue":369120.0,"DMCAP":16.41,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":21.98,"Daylow":21.98,"DayOpen":21.98,"Dayclose":21.98,"TotalVolume":16000.0,"TotalValue":351680.0,"DMCAP":15.64,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":20.94,"Daylow":20.94,"DayOpen":20.94,"Dayclose":20.94,"TotalVolume":8000.0,"TotalValue":167520.0,"DMCAP":14.9,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":19.95,"Daylow":19.95,"DayOpen":19.95,"Dayclose":19.95,"TotalVolume":8000.0,"TotalValue":159600.0,"DMCAP":14.19,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":21.0,"Daylow":21.0,"DayOpen":21.0,"Dayclose":21.0,"TotalVolume":8000.0,"TotalValue":168000.0,"DMCAP":14.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":20.52,"Daylow":20.52,"DayOpen":20.52,"Dayclose":20.52,"TotalVolume":8000.0,"TotalValue":164160.0,"DMCAP":14.6,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":19.55,"Daylow":18.0,"DayOpen":18.0,"Dayclose":19.55,"TotalVolume":16000.0,"TotalValue":300400.0,"DMCAP":13.91,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":18.62,"Daylow":18.62,"DayOpen":18.62,"Dayclose":18.62,"TotalVolume":8000.0,"TotalValue":148960.0,"DMCAP":13.25,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":19.6,"Daylow":19.6,"DayOpen":19.6,"Dayclose":19.6,"TotalVolume":16000.0,"TotalValue":313600.0,"DMCAP":13.94,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":18.67,"Daylow":18.67,"DayOpen":18.67,"Dayclose":18.67,"TotalVolume":80000.0,"TotalValue":1493600.0,"DMCAP":13.28,"del_vol":80000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":17.79,"Daylow":17.79,"DayOpen":17.79,"Dayclose":17.79,"TotalVolume":128000.0,"TotalValue":2277120.0,"DMCAP":12.66,"del_vol":128000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":16.95,"Daylow":16.95,"DayOpen":16.95,"Dayclose":16.95,"TotalVolume":104000.0,"TotalValue":1762800.0,"DMCAP":12.06,"del_vol":104000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":16.15,"Daylow":16.15,"DayOpen":16.15,"Dayclose":16.15,"TotalVolume":8000.0,"TotalValue":129200.0,"DMCAP":11.49,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":15.39,"Daylow":15.39,"DayOpen":15.39,"Dayclose":15.39,"TotalVolume":8000.0,"TotalValue":123120.0,"DMCAP":10.95,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":14.66,"Daylow":14.66,"DayOpen":14.66,"Dayclose":14.66,"TotalVolume":8000.0,"TotalValue":117280.0,"DMCAP":10.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":13.97,"Daylow":13.97,"DayOpen":13.97,"Dayclose":13.97,"TotalVolume":8000.0,"TotalValue":111760.0,"DMCAP":9.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":13.31,"Daylow":13.25,"DayOpen":13.31,"Dayclose":13.31,"TotalVolume":104000.0,"TotalValue":1382880.0,"DMCAP":9.47,"del_vol":104000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":12.68,"Daylow":12.68,"DayOpen":12.68,"Dayclose":12.68,"TotalVolume":8000.0,"TotalValue":101440.0,"DMCAP":9.02,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":12.08,"Daylow":12.08,"DayOpen":12.08,"Dayclose":12.08,"TotalVolume":8000.0,"TotalValue":96640.0,"DMCAP":8.59,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":11.51,"Daylow":11.51,"DayOpen":11.51,"Dayclose":11.51,"TotalVolume":8000.0,"TotalValue":92080.0,"DMCAP":8.19,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":10.97,"Daylow":10.97,"DayOpen":10.97,"Dayclose":10.97,"TotalVolume":8000.0,"TotalValue":87760.0,"DMCAP":7.8,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":10.45,"Daylow":10.45,"DayOpen":10.45,"Dayclose":10.45,"TotalVolume":8000.0,"TotalValue":83600.0,"DMCAP":7.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":9.96,"Daylow":9.96,"DayOpen":9.96,"Dayclose":9.96,"TotalVolume":8000.0,"TotalValue":79680.0,"DMCAP":7.09,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":9.49,"Daylow":9.49,"DayOpen":9.49,"Dayclose":9.49,"TotalVolume":8000.0,"TotalValue":75920.0,"DMCAP":6.75,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":9.04,"Daylow":9.04,"DayOpen":9.04,"Dayclose":9.04,"TotalVolume":8000.0,"TotalValue":72320.0,"DMCAP":6.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":8.61,"Daylow":8.61,"DayOpen":8.61,"Dayclose":8.61,"TotalVolume":96000.0,"TotalValue":826560.0,"DMCAP":6.13,"del_vol":96000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":8.2,"Daylow":8.0,"DayOpen":8.0,"Dayclose":8.2,"TotalVolume":72000.0,"TotalValue":588800.0,"DMCAP":5.83,"del_vol":72000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":8.22,"Daylow":7.81,"DayOpen":8.22,"Dayclose":7.81,"TotalVolume":32000.0,"TotalValue":253200.0,"DMCAP":5.56,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":8.22,"Daylow":8.22,"DayOpen":8.22,"Dayclose":8.22,"TotalVolume":8000.0,"TotalValue":65760.0,"DMCAP":5.85,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":9.13,"Daylow":9.12,"DayOpen":9.13,"Dayclose":9.13,"TotalVolume":40000.0,"TotalValue":365120.0,"DMCAP":6.5,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":8.3,"Daylow":8.3,"DayOpen":8.3,"Dayclose":8.3,"TotalVolume":80000.0,"TotalValue":664000.0,"DMCAP":5.91,"del_vol":80000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":6.92,"Daylow":6.92,"DayOpen":6.92,"Dayclose":6.92,"TotalVolume":16000.0,"TotalValue":110720.0,"DMCAP":4.92,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":5.77,"Daylow":5.77,"DayOpen":5.77,"Dayclose":5.77,"TotalVolume":8000.0,"TotalValue":46160.0,"DMCAP":4.11,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":5.77,"Daylow":5.77,"DayOpen":5.77,"Dayclose":5.77,"TotalVolume":32000.0,"TotalValue":184640.0,"DMCAP":4.11,"del_vol":32000.0}]

data

[{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-09T00:00:00","DayHigh":18.74,"Daylow":18.7,"DayOpen":18.74,"Dayclose":18.7,"TotalVolume":36000.0,"TotalValue":673680.0,"DMCAP":13.3,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-02T00:00:00","DayHigh":18.75,"Daylow":18.75,"DayOpen":18.75,"Dayclose":18.75,"TotalVolume":20000.0,"TotalValue":375000.0,"DMCAP":13.34,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-07-01T00:00:00","DayHigh":18.75,"Daylow":18.75,"DayOpen":18.75,"Dayclose":18.75,"TotalVolume":16000.0,"TotalValue":300000.0,"DMCAP":13.34,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-30T00:00:00","DayHigh":18.73,"Daylow":18.73,"DayOpen":18.73,"Dayclose":18.73,"TotalVolume":16000.0,"TotalValue":299680.0,"DMCAP":13.33,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-22T00:00:00","DayHigh":18.18,"Daylow":18.18,"DayOpen":18.18,"Dayclose":18.18,"TotalVolume":12000.0,"TotalValue":218160.0,"DMCAP":22.02,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-19T00:00:00","DayHigh":18.31,"Daylow":18.31,"DayOpen":18.31,"Dayclose":18.31,"TotalVolume":8000.0,"TotalValue":146480.0,"DMCAP":22.18,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-18T00:00:00","DayHigh":18.35,"Daylow":18.35,"DayOpen":18.35,"Dayclose":18.35,"TotalVolume":16000.0,"TotalValue":293600.0,"DMCAP":22.23,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-17T00:00:00","DayHigh":18.4,"Daylow":18.4,"DayOpen":18.4,"Dayclose":18.4,"TotalVolume":16000.0,"TotalValue":294400.0,"DMCAP":22.29,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-16T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":16000.0,"TotalValue":296000.0,"DMCAP":22.41,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-15T00:00:00","DayHigh":18.65,"Daylow":18.65,"DayOpen":18.65,"Dayclose":18.65,"TotalVolume":12000.0,"TotalValue":223800.0,"DMCAP":22.59,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-12T00:00:00","DayHigh":18.7,"Daylow":17.72,"DayOpen":17.72,"Dayclose":18.7,"TotalVolume":16000.0,"TotalValue":295280.0,"DMCAP":22.65,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-11T00:00:00","DayHigh":18.65,"Daylow":18.65,"DayOpen":18.65,"Dayclose":18.65,"TotalVolume":16000.0,"TotalValue":298400.0,"DMCAP":22.59,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-09T00:00:00","DayHigh":18.7,"Daylow":18.7,"DayOpen":18.7,"Dayclose":18.7,"TotalVolume":4000.0,"TotalValue":74800.0,"DMCAP":22.65,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-05T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":12000.0,"TotalValue":222600.0,"DMCAP":22.47,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-04T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":16000.0,"TotalValue":296800.0,"DMCAP":22.47,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-03T00:00:00","DayHigh":18.55,"Daylow":18.55,"DayOpen":18.55,"Dayclose":18.55,"TotalVolume":12000.0,"TotalValue":222600.0,"DMCAP":22.47,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-02T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":12000.0,"TotalValue":222000.0,"DMCAP":22.41,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-06-01T00:00:00","DayHigh":18.7,"Daylow":18.7,"DayOpen":18.7,"Dayclose":18.7,"TotalVolume":12000.0,"TotalValue":224400.0,"DMCAP":22.65,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-29T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":12000.0,"TotalValue":222000.0,"DMCAP":22.41,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-26T00:00:00","DayHigh":18.5,"Daylow":18.5,"DayOpen":18.5,"Dayclose":18.5,"TotalVolume":8000.0,"TotalValue":148000.0,"DMCAP":22.41,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-25T00:00:00","DayHigh":18.49,"Daylow":18.49,"DayOpen":18.49,"Dayclose":18.49,"TotalVolume":20000.0,"TotalValue":369800.0,"DMCAP":22.4,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-05-22T00:00:00","DayHigh":19.0,"Daylow":17.3,"DayOpen":17.3,"Dayclose":18.32,"TotalVolume":36000.0,"TotalValue":643200.0,"DMCAP":22.19,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-04-10T00:00:00","DayHigh":18.18,"Daylow":17.32,"DayOpen":17.32,"Dayclose":18.18,"TotalVolume":8000.0,"TotalValue":142000.0,"DMCAP":22.02,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-04-01T00:00:00","DayHigh":17.32,"Daylow":17.32,"DayOpen":17.32,"Dayclose":17.32,"TotalVolume":4000.0,"TotalValue":69280.0,"DMCAP":20.98,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-03-30T00:00:00","DayHigh":18.23,"Daylow":18.23,"DayOpen":18.23,"Dayclose":18.23,"TotalVolume":4000.0,"TotalValue":72920.0,"DMCAP":22.08,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2026-03-17T00:00:00","DayHigh":19.18,"Daylow":19.18,"DayOpen":19.18,"Dayclose":19.18,"TotalVolume":12000.0,"TotalValue":230160.0,"DMCAP":23.24,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-28T00:00:00","DayHigh":18.27,"Daylow":18.27,"DayOpen":18.27,"Dayclose":18.27,"TotalVolume":4000.0,"TotalValue":73080.0,"DMCAP":13.0,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-18T00:00:00","DayHigh":17.4,"Daylow":17.4,"DayOpen":17.4,"Dayclose":17.4,"TotalVolume":4000.0,"TotalValue":69600.0,"DMCAP":12.38,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-11-10T00:00:00","DayHigh":16.59,"Daylow":16.59,"DayOpen":16.59,"Dayclose":16.59,"TotalVolume":4000.0,"TotalValue":66360.0,"DMCAP":11.8,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-27T00:00:00","DayHigh":16.54,"Daylow":15.8,"DayOpen":16.5,"Dayclose":15.8,"TotalVolume":64000.0,"TotalValue":1019360.0,"DMCAP":11.24,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-21T00:00:00","DayHigh":15.76,"Daylow":15.76,"DayOpen":15.76,"Dayclose":15.76,"TotalVolume":4000.0,"TotalValue":63040.0,"DMCAP":11.21,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-17T00:00:00","DayHigh":15.01,"Daylow":15.01,"DayOpen":15.01,"Dayclose":15.01,"TotalVolume":12000.0,"TotalValue":180120.0,"DMCAP":10.68,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-14T00:00:00","DayHigh":15.8,"Daylow":13.6,"DayOpen":13.6,"Dayclose":15.8,"TotalVolume":12000.0,"TotalValue":172000.0,"DMCAP":11.24,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-13T00:00:00","DayHigh":15.05,"Daylow":15.05,"DayOpen":15.05,"Dayclose":15.05,"TotalVolume":4000.0,"TotalValue":60200.0,"DMCAP":10.71,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-10T00:00:00","DayHigh":16.55,"Daylow":15.4,"DayOpen":16.55,"Dayclose":16.4,"TotalVolume":144000.0,"TotalValue":2362000.0,"DMCAP":11.67,"del_vol":144000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-09T00:00:00","DayHigh":14.39,"Daylow":13.42,"DayOpen":13.42,"Dayclose":13.82,"TotalVolume":16000.0,"TotalValue":219520.0,"DMCAP":9.83,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-08T00:00:00","DayHigh":12.0,"Daylow":11.99,"DayOpen":11.99,"Dayclose":12.0,"TotalVolume":64000.0,"TotalValue":767880.0,"DMCAP":8.54,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-07T00:00:00","DayHigh":10.05,"Daylow":10.0,"DayOpen":10.05,"Dayclose":10.0,"TotalVolume":40000.0,"TotalValue":400520.0,"DMCAP":7.11,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-06T00:00:00","DayHigh":10.55,"Daylow":10.5,"DayOpen":10.5,"Dayclose":10.53,"TotalVolume":52000.0,"TotalValue":547600.0,"DMCAP":7.49,"del_vol":52000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-10-03T00:00:00","DayHigh":13.3,"Daylow":11.0,"DayOpen":11.0,"Dayclose":11.46,"TotalVolume":28000.0,"TotalValue":320800.0,"DMCAP":8.15,"del_vol":28000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-30T00:00:00","DayHigh":12.1,"Daylow":12.1,"DayOpen":12.1,"Dayclose":12.1,"TotalVolume":4000.0,"TotalValue":48400.0,"DMCAP":8.61,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-26T00:00:00","DayHigh":13.5,"Daylow":12.0,"DayOpen":13.5,"Dayclose":12.0,"TotalVolume":8000.0,"TotalValue":102000.0,"DMCAP":8.54,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-25T00:00:00","DayHigh":12.99,"Daylow":12.99,"DayOpen":12.99,"Dayclose":12.99,"TotalVolume":4000.0,"TotalValue":51960.0,"DMCAP":9.24,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-24T00:00:00","DayHigh":11.88,"Daylow":11.88,"DayOpen":11.88,"Dayclose":11.88,"TotalVolume":4000.0,"TotalValue":47520.0,"DMCAP":8.45,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-17T00:00:00","DayHigh":10.8,"Daylow":10.8,"DayOpen":10.8,"Dayclose":10.8,"TotalVolume":8000.0,"TotalValue":86400.0,"DMCAP":7.68,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-10T00:00:00","DayHigh":12.0,"Daylow":10.05,"DayOpen":10.05,"Dayclose":12.0,"TotalVolume":12000.0,"TotalValue":128400.0,"DMCAP":8.54,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-09T00:00:00","DayHigh":10.91,"Daylow":10.91,"DayOpen":10.91,"Dayclose":10.91,"TotalVolume":8000.0,"TotalValue":87280.0,"DMCAP":7.76,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-02T00:00:00","DayHigh":12.12,"Daylow":12.12,"DayOpen":12.12,"Dayclose":12.12,"TotalVolume":4000.0,"TotalValue":48480.0,"DMCAP":8.62,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-09-01T00:00:00","DayHigh":11.02,"Daylow":11.02,"DayOpen":11.02,"Dayclose":11.02,"TotalVolume":4000.0,"TotalValue":44080.0,"DMCAP":7.84,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-11T00:00:00","DayHigh":12.24,"Daylow":12.24,"DayOpen":12.24,"Dayclose":12.24,"TotalVolume":8000.0,"TotalValue":97920.0,"DMCAP":8.71,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-06T00:00:00","DayHigh":13.59,"Daylow":13.59,"DayOpen":13.59,"Dayclose":13.59,"TotalVolume":4000.0,"TotalValue":54360.0,"DMCAP":9.67,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-08-05T00:00:00","DayHigh":14.3,"Daylow":14.3,"DayOpen":14.3,"Dayclose":14.3,"TotalVolume":4000.0,"TotalValue":57200.0,"DMCAP":10.17,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-29T00:00:00","DayHigh":15.05,"Daylow":15.05,"DayOpen":15.05,"Dayclose":15.05,"TotalVolume":24000.0,"TotalValue":361200.0,"DMCAP":10.71,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-22T00:00:00","DayHigh":14.99,"Daylow":14.99,"DayOpen":14.99,"Dayclose":14.99,"TotalVolume":4000.0,"TotalValue":59960.0,"DMCAP":10.66,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-21T00:00:00","DayHigh":15.77,"Daylow":15.77,"DayOpen":15.77,"Dayclose":15.77,"TotalVolume":4000.0,"TotalValue":63080.0,"DMCAP":11.22,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-17T00:00:00","DayHigh":16.6,"Daylow":16.6,"DayOpen":16.6,"Dayclose":16.6,"TotalVolume":4000.0,"TotalValue":66400.0,"DMCAP":11.81,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-07T00:00:00","DayHigh":17.4,"Daylow":17.4,"DayOpen":17.4,"Dayclose":17.4,"TotalVolume":4000.0,"TotalValue":69600.0,"DMCAP":12.38,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-02T00:00:00","DayHigh":16.6,"Daylow":16.58,"DayOpen":16.58,"Dayclose":16.58,"TotalVolume":20000.0,"TotalValue":331840.0,"DMCAP":11.8,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-07-01T00:00:00","DayHigh":17.46,"Daylow":16.4,"DayOpen":16.4,"Dayclose":17.45,"TotalVolume":32000.0,"TotalValue":550200.0,"DMCAP":12.41,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-30T00:00:00","DayHigh":16.63,"Daylow":16.63,"DayOpen":16.63,"Dayclose":16.63,"TotalVolume":48000.0,"TotalValue":798240.0,"DMCAP":11.83,"del_vol":48000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-27T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":4000.0,"TotalValue":70000.0,"DMCAP":12.45,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-26T00:00:00","DayHigh":19.24,"Daylow":18.0,"DayOpen":19.24,"Dayclose":18.0,"TotalVolume":12000.0,"TotalValue":225920.0,"DMCAP":12.81,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-25T00:00:00","DayHigh":18.33,"Daylow":18.33,"DayOpen":18.33,"Dayclose":18.33,"TotalVolume":20000.0,"TotalValue":366600.0,"DMCAP":13.04,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-24T00:00:00","DayHigh":17.46,"Daylow":17.46,"DayOpen":17.46,"Dayclose":17.46,"TotalVolume":8000.0,"TotalValue":139680.0,"DMCAP":12.42,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-23T00:00:00","DayHigh":16.63,"Daylow":16.6,"DayOpen":16.63,"Dayclose":16.63,"TotalVolume":32000.0,"TotalValue":531920.0,"DMCAP":11.83,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-09T00:00:00","DayHigh":17.5,"Daylow":16.63,"DayOpen":17.5,"Dayclose":16.63,"TotalVolume":16000.0,"TotalValue":269560.0,"DMCAP":11.83,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-06-02T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":8000.0,"TotalValue":140000.0,"DMCAP":12.45,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-26T00:00:00","DayHigh":17.5,"Daylow":17.5,"DayOpen":17.5,"Dayclose":17.5,"TotalVolume":16000.0,"TotalValue":280000.0,"DMCAP":12.45,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-19T00:00:00","DayHigh":17.5,"Daylow":16.05,"DayOpen":17.48,"Dayclose":17.5,"TotalVolume":120000.0,"TotalValue":2082960.0,"DMCAP":12.45,"del_vol":120000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-12T00:00:00","DayHigh":16.67,"Daylow":16.67,"DayOpen":16.67,"Dayclose":16.67,"TotalVolume":4000.0,"TotalValue":66680.0,"DMCAP":11.86,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-09T00:00:00","DayHigh":15.88,"Daylow":15.88,"DayOpen":15.88,"Dayclose":15.88,"TotalVolume":20000.0,"TotalValue":317600.0,"DMCAP":11.3,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-08T00:00:00","DayHigh":15.13,"Daylow":15.13,"DayOpen":15.13,"Dayclose":15.13,"TotalVolume":4000.0,"TotalValue":60520.0,"DMCAP":10.76,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-06T00:00:00","DayHigh":14.41,"Daylow":14.41,"DayOpen":14.41,"Dayclose":14.41,"TotalVolume":4000.0,"TotalValue":57640.0,"DMCAP":10.25,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-05-05T00:00:00","DayHigh":13.73,"Daylow":13.73,"DayOpen":13.73,"Dayclose":13.73,"TotalVolume":4000.0,"TotalValue":54920.0,"DMCAP":9.77,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-28T00:00:00","DayHigh":13.08,"Daylow":13.08,"DayOpen":13.08,"Dayclose":13.08,"TotalVolume":4000.0,"TotalValue":52320.0,"DMCAP":9.31,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-22T00:00:00","DayHigh":12.46,"Daylow":12.46,"DayOpen":12.46,"Dayclose":12.46,"TotalVolume":40000.0,"TotalValue":498400.0,"DMCAP":8.86,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-04-04T00:00:00","DayHigh":11.87,"Daylow":11.87,"DayOpen":11.87,"Dayclose":11.87,"TotalVolume":4000.0,"TotalValue":47480.0,"DMCAP":8.44,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-02-04T00:00:00","DayHigh":12.49,"Daylow":12.49,"DayOpen":12.49,"Dayclose":12.49,"TotalVolume":32000.0,"TotalValue":399680.0,"DMCAP":8.89,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-01-27T00:00:00","DayHigh":13.14,"Daylow":13.14,"DayOpen":13.14,"Dayclose":13.14,"TotalVolume":8000.0,"TotalValue":105120.0,"DMCAP":9.35,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2025-01-10T00:00:00","DayHigh":13.87,"Daylow":13.8,"DayOpen":13.87,"Dayclose":13.83,"TotalVolume":52000.0,"TotalValue":720760.0,"DMCAP":9.84,"del_vol":52000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-09T00:00:00","DayHigh":13.21,"Daylow":13.21,"DayOpen":13.21,"Dayclose":13.21,"TotalVolume":8000.0,"TotalValue":105680.0,"DMCAP":9.4,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-06T00:00:00","DayHigh":13.9,"Daylow":13.9,"DayOpen":13.9,"Dayclose":13.9,"TotalVolume":4000.0,"TotalValue":55600.0,"DMCAP":9.89,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-12-05T00:00:00","DayHigh":13.9,"Daylow":13.9,"DayOpen":13.9,"Dayclose":13.9,"TotalVolume":4000.0,"TotalValue":55600.0,"DMCAP":9.89,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-11-26T00:00:00","DayHigh":13.93,"Daylow":13.93,"DayOpen":13.93,"Dayclose":13.93,"TotalVolume":4000.0,"TotalValue":55720.0,"DMCAP":9.91,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-30T00:00:00","DayHigh":13.93,"Daylow":13.93,"DayOpen":13.93,"Dayclose":13.93,"TotalVolume":4000.0,"TotalValue":55720.0,"DMCAP":9.91,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-24T00:00:00","DayHigh":14.7,"Daylow":14.66,"DayOpen":14.7,"Dayclose":14.66,"TotalVolume":12000.0,"TotalValue":176160.0,"DMCAP":10.43,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-23T00:00:00","DayHigh":14.03,"Daylow":14.03,"DayOpen":14.03,"Dayclose":14.03,"TotalVolume":12000.0,"TotalValue":168360.0,"DMCAP":9.98,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-20T00:00:00","DayHigh":13.37,"Daylow":13.37,"DayOpen":13.37,"Dayclose":13.37,"TotalVolume":4000.0,"TotalValue":53480.0,"DMCAP":9.51,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-19T00:00:00","DayHigh":12.74,"Daylow":12.16,"DayOpen":12.74,"Dayclose":12.74,"TotalVolume":36000.0,"TotalValue":454000.0,"DMCAP":9.06,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-18T00:00:00","DayHigh":12.14,"Daylow":12.14,"DayOpen":12.14,"Dayclose":12.14,"TotalVolume":4000.0,"TotalValue":48560.0,"DMCAP":8.64,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-17T00:00:00","DayHigh":11.57,"Daylow":11.57,"DayOpen":11.57,"Dayclose":11.57,"TotalVolume":16000.0,"TotalValue":185120.0,"DMCAP":8.23,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-16T00:00:00","DayHigh":11.02,"Daylow":11.02,"DayOpen":11.02,"Dayclose":11.02,"TotalVolume":4000.0,"TotalValue":44080.0,"DMCAP":7.84,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-13T00:00:00","DayHigh":10.5,"Daylow":10.5,"DayOpen":10.5,"Dayclose":10.5,"TotalVolume":4000.0,"TotalValue":42000.0,"DMCAP":7.47,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-11T00:00:00","DayHigh":10.0,"Daylow":10.0,"DayOpen":10.0,"Dayclose":10.0,"TotalVolume":4000.0,"TotalValue":40000.0,"DMCAP":7.11,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-09T00:00:00","DayHigh":10.21,"Daylow":10.21,"DayOpen":10.21,"Dayclose":10.21,"TotalVolume":24000.0,"TotalValue":245040.0,"DMCAP":7.26,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-09-04T00:00:00","DayHigh":11.34,"Daylow":11.34,"DayOpen":11.34,"Dayclose":11.34,"TotalVolume":4000.0,"TotalValue":45360.0,"DMCAP":8.07,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-08-22T00:00:00","DayHigh":12.6,"Daylow":12.6,"DayOpen":12.6,"Dayclose":12.6,"TotalVolume":4000.0,"TotalValue":50400.0,"DMCAP":8.96,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-06-11T00:00:00","DayHigh":14.0,"Daylow":14.0,"DayOpen":14.0,"Dayclose":14.0,"TotalVolume":8000.0,"TotalValue":112000.0,"DMCAP":9.96,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-29T00:00:00","DayHigh":14.35,"Daylow":14.35,"DayOpen":14.35,"Dayclose":14.35,"TotalVolume":8000.0,"TotalValue":114800.0,"DMCAP":10.21,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-26T00:00:00","DayHigh":15.41,"Daylow":15.1,"DayOpen":15.41,"Dayclose":15.1,"TotalVolume":8000.0,"TotalValue":122040.0,"DMCAP":10.74,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-25T00:00:00","DayHigh":15.93,"Daylow":15.63,"DayOpen":15.93,"Dayclose":15.89,"TotalVolume":28000.0,"TotalValue":444080.0,"DMCAP":11.3,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-24T00:00:00","DayHigh":15.18,"Daylow":15.18,"DayOpen":15.18,"Dayclose":15.18,"TotalVolume":24000.0,"TotalValue":364320.0,"DMCAP":10.8,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-23T00:00:00","DayHigh":14.46,"Daylow":14.45,"DayOpen":14.45,"Dayclose":14.46,"TotalVolume":28000.0,"TotalValue":404840.0,"DMCAP":10.29,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-22T00:00:00","DayHigh":13.15,"Daylow":12.95,"DayOpen":12.95,"Dayclose":13.15,"TotalVolume":8000.0,"TotalValue":104400.0,"DMCAP":9.36,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-19T00:00:00","DayHigh":12.0,"Daylow":11.6,"DayOpen":11.6,"Dayclose":12.0,"TotalVolume":12000.0,"TotalValue":142360.0,"DMCAP":8.54,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-15T00:00:00","DayHigh":12.0,"Daylow":11.39,"DayOpen":11.39,"Dayclose":11.39,"TotalVolume":20000.0,"TotalValue":230280.0,"DMCAP":8.1,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-12T00:00:00","DayHigh":12.66,"Daylow":12.65,"DayOpen":12.65,"Dayclose":12.65,"TotalVolume":16000.0,"TotalValue":202440.0,"DMCAP":9.0,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-10T00:00:00","DayHigh":15.0,"Daylow":12.81,"DayOpen":12.85,"Dayclose":14.05,"TotalVolume":52000.0,"TotalValue":709040.0,"DMCAP":10.0,"del_vol":36000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-04-09T00:00:00","DayHigh":16.0,"Daylow":16.0,"DayOpen":16.0,"Dayclose":16.0,"TotalVolume":28000.0,"TotalValue":448000.0,"DMCAP":11.38,"del_vol":24000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-21T00:00:00","DayHigh":20.0,"Daylow":18.11,"DayOpen":18.15,"Dayclose":20.0,"TotalVolume":32000.0,"TotalValue":594880.0,"DMCAP":14.23,"del_vol":28000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-20T00:00:00","DayHigh":20.12,"Daylow":20.12,"DayOpen":20.12,"Dayclose":20.12,"TotalVolume":4000.0,"TotalValue":80480.0,"DMCAP":14.31,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2024-02-19T00:00:00","DayHigh":22.35,"Daylow":22.35,"DayOpen":22.35,"Dayclose":22.35,"TotalVolume":8000.0,"TotalValue":178800.0,"DMCAP":15.9,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-20T00:00:00","DayHigh":24.8,"Daylow":24.8,"DayOpen":24.8,"Dayclose":24.8,"TotalVolume":4000.0,"TotalValue":99200.0,"DMCAP":17.64,"del_vol":4000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-11T00:00:00","DayHigh":24.89,"Daylow":21.38,"DayOpen":21.38,"Dayclose":22.55,"TotalVolume":24000.0,"TotalValue":531840.0,"DMCAP":16.04,"del_vol":20000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-12-08T00:00:00","DayHigh":26.72,"Daylow":26.72,"DayOpen":26.72,"Dayclose":26.72,"TotalVolume":12000.0,"TotalValue":320640.0,"DMCAP":19.01,"del_vol":12000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-11-02T00:00:00","DayHigh":33.4,"Daylow":33.4,"DayOpen":33.4,"Dayclose":33.4,"TotalVolume":8000.0,"TotalValue":267200.0,"DMCAP":23.76,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-08T00:00:00","DayHigh":34.06,"Daylow":30.82,"DayOpen":34.06,"Dayclose":30.82,"TotalVolume":80000.0,"TotalValue":2656400.0,"DMCAP":21.93,"del_vol":64000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-07T00:00:00","DayHigh":32.44,"Daylow":32.44,"DayOpen":32.44,"Dayclose":32.44,"TotalVolume":8000.0,"TotalValue":259520.0,"DMCAP":23.08,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-06T00:00:00","DayHigh":30.9,"Daylow":30.9,"DayOpen":30.9,"Dayclose":30.9,"TotalVolume":16000.0,"TotalValue":494400.0,"DMCAP":21.98,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-06-02T00:00:00","DayHigh":29.43,"Daylow":29.43,"DayOpen":29.43,"Dayclose":29.43,"TotalVolume":8000.0,"TotalValue":235440.0,"DMCAP":20.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-31T00:00:00","DayHigh":28.03,"Daylow":28.03,"DayOpen":28.03,"Dayclose":28.03,"TotalVolume":8000.0,"TotalValue":224240.0,"DMCAP":19.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-30T00:00:00","DayHigh":26.7,"Daylow":26.7,"DayOpen":26.7,"Dayclose":26.7,"TotalVolume":8000.0,"TotalValue":213600.0,"DMCAP":19.0,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-18T00:00:00","DayHigh":25.43,"Daylow":25.43,"DayOpen":25.43,"Dayclose":25.43,"TotalVolume":8000.0,"TotalValue":203440.0,"DMCAP":18.09,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-15T00:00:00","DayHigh":24.22,"Daylow":24.22,"DayOpen":24.22,"Dayclose":24.22,"TotalVolume":8000.0,"TotalValue":193760.0,"DMCAP":17.23,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-12T00:00:00","DayHigh":23.07,"Daylow":23.07,"DayOpen":23.07,"Dayclose":23.07,"TotalVolume":16000.0,"TotalValue":369120.0,"DMCAP":16.41,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-11T00:00:00","DayHigh":21.98,"Daylow":21.98,"DayOpen":21.98,"Dayclose":21.98,"TotalVolume":16000.0,"TotalValue":351680.0,"DMCAP":15.64,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-05-10T00:00:00","DayHigh":20.94,"Daylow":20.94,"DayOpen":20.94,"Dayclose":20.94,"TotalVolume":8000.0,"TotalValue":167520.0,"DMCAP":14.9,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-28T00:00:00","DayHigh":19.95,"Daylow":19.95,"DayOpen":19.95,"Dayclose":19.95,"TotalVolume":8000.0,"TotalValue":159600.0,"DMCAP":14.19,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-27T00:00:00","DayHigh":21.0,"Daylow":21.0,"DayOpen":21.0,"Dayclose":21.0,"TotalVolume":8000.0,"TotalValue":168000.0,"DMCAP":14.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-25T00:00:00","DayHigh":20.52,"Daylow":20.52,"DayOpen":20.52,"Dayclose":20.52,"TotalVolume":8000.0,"TotalValue":164160.0,"DMCAP":14.6,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-04-20T00:00:00","DayHigh":19.55,"Daylow":18.0,"DayOpen":18.0,"Dayclose":19.55,"TotalVolume":16000.0,"TotalValue":300400.0,"DMCAP":13.91,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-29T00:00:00","DayHigh":18.62,"Daylow":18.62,"DayOpen":18.62,"Dayclose":18.62,"TotalVolume":8000.0,"TotalValue":148960.0,"DMCAP":13.25,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-27T00:00:00","DayHigh":19.6,"Daylow":19.6,"DayOpen":19.6,"Dayclose":19.6,"TotalVolume":16000.0,"TotalValue":313600.0,"DMCAP":13.94,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-24T00:00:00","DayHigh":18.67,"Daylow":18.67,"DayOpen":18.67,"Dayclose":18.67,"TotalVolume":80000.0,"TotalValue":1493600.0,"DMCAP":13.28,"del_vol":80000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-23T00:00:00","DayHigh":17.79,"Daylow":17.79,"DayOpen":17.79,"Dayclose":17.79,"TotalVolume":128000.0,"TotalValue":2277120.0,"DMCAP":12.66,"del_vol":128000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-22T00:00:00","DayHigh":16.95,"Daylow":16.95,"DayOpen":16.95,"Dayclose":16.95,"TotalVolume":104000.0,"TotalValue":1762800.0,"DMCAP":12.06,"del_vol":104000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-16T00:00:00","DayHigh":16.15,"Daylow":16.15,"DayOpen":16.15,"Dayclose":16.15,"TotalVolume":8000.0,"TotalValue":129200.0,"DMCAP":11.49,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-10T00:00:00","DayHigh":15.39,"Daylow":15.39,"DayOpen":15.39,"Dayclose":15.39,"TotalVolume":8000.0,"TotalValue":123120.0,"DMCAP":10.95,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-03-09T00:00:00","DayHigh":14.66,"Daylow":14.66,"DayOpen":14.66,"Dayclose":14.66,"TotalVolume":8000.0,"TotalValue":117280.0,"DMCAP":10.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-17T00:00:00","DayHigh":13.97,"Daylow":13.97,"DayOpen":13.97,"Dayclose":13.97,"TotalVolume":8000.0,"TotalValue":111760.0,"DMCAP":9.94,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-10T00:00:00","DayHigh":13.31,"Daylow":13.25,"DayOpen":13.31,"Dayclose":13.31,"TotalVolume":104000.0,"TotalValue":1382880.0,"DMCAP":9.47,"del_vol":104000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-06T00:00:00","DayHigh":12.68,"Daylow":12.68,"DayOpen":12.68,"Dayclose":12.68,"TotalVolume":8000.0,"TotalValue":101440.0,"DMCAP":9.02,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-02-01T00:00:00","DayHigh":12.08,"Daylow":12.08,"DayOpen":12.08,"Dayclose":12.08,"TotalVolume":8000.0,"TotalValue":96640.0,"DMCAP":8.59,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-01-27T00:00:00","DayHigh":11.51,"Daylow":11.51,"DayOpen":11.51,"Dayclose":11.51,"TotalVolume":8000.0,"TotalValue":92080.0,"DMCAP":8.19,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2023-01-25T00:00:00","DayHigh":10.97,"Daylow":10.97,"DayOpen":10.97,"Dayclose":10.97,"TotalVolume":8000.0,"TotalValue":87760.0,"DMCAP":7.8,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-30T00:00:00","DayHigh":10.45,"Daylow":10.45,"DayOpen":10.45,"Dayclose":10.45,"TotalVolume":8000.0,"TotalValue":83600.0,"DMCAP":7.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-21T00:00:00","DayHigh":9.96,"Daylow":9.96,"DayOpen":9.96,"Dayclose":9.96,"TotalVolume":8000.0,"TotalValue":79680.0,"DMCAP":7.09,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-16T00:00:00","DayHigh":9.49,"Daylow":9.49,"DayOpen":9.49,"Dayclose":9.49,"TotalVolume":8000.0,"TotalValue":75920.0,"DMCAP":6.75,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-05T00:00:00","DayHigh":9.04,"Daylow":9.04,"DayOpen":9.04,"Dayclose":9.04,"TotalVolume":8000.0,"TotalValue":72320.0,"DMCAP":6.43,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-12-01T00:00:00","DayHigh":8.61,"Daylow":8.61,"DayOpen":8.61,"Dayclose":8.61,"TotalVolume":96000.0,"TotalValue":826560.0,"DMCAP":6.13,"del_vol":96000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-11-30T00:00:00","DayHigh":8.2,"Daylow":8.0,"DayOpen":8.0,"Dayclose":8.2,"TotalVolume":72000.0,"TotalValue":588800.0,"DMCAP":5.83,"del_vol":72000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-11-29T00:00:00","DayHigh":8.22,"Daylow":7.81,"DayOpen":8.22,"Dayclose":7.81,"TotalVolume":32000.0,"TotalValue":253200.0,"DMCAP":5.56,"del_vol":32000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-24T00:00:00","DayHigh":8.22,"Daylow":8.22,"DayOpen":8.22,"Dayclose":8.22,"TotalVolume":8000.0,"TotalValue":65760.0,"DMCAP":5.85,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-23T00:00:00","DayHigh":9.13,"Daylow":9.12,"DayOpen":9.13,"Dayclose":9.13,"TotalVolume":40000.0,"TotalValue":365120.0,"DMCAP":6.5,"del_vol":40000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-22T00:00:00","DayHigh":8.3,"Daylow":8.3,"DayOpen":8.3,"Dayclose":8.3,"TotalVolume":80000.0,"TotalValue":664000.0,"DMCAP":5.91,"del_vol":80000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-02-21T00:00:00","DayHigh":6.92,"Daylow":6.92,"DayOpen":6.92,"Dayclose":6.92,"TotalVolume":16000.0,"TotalValue":110720.0,"DMCAP":4.92,"del_vol":16000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2022-01-17T00:00:00","DayHigh":5.77,"Daylow":5.77,"DayOpen":5.77,"Dayclose":5.77,"TotalVolume":8000.0,"TotalValue":46160.0,"DMCAP":4.11,"del_vol":8000.0},{"CO_CODE":45814.0,"companyname":"Zinema Media & Entertainment Ltd","Tradedate":"2021-07-26T00:00:00","DayHigh":5.77,"Daylow":5.77,"DayOpen":5.77,"Dayclose":5.77,"TotalVolume":32000.0,"TotalValue":184640.0,"DMCAP":4.11,"del_vol":32000.0}]

Record detail