ZEEL_F1,20210325,09:16,204.85,206.50,204.75,205.

00,45000,11694000
ZEEL_F1,20210325,09:17,205.15,205.15,203.80,204.05,33000,11694000
ZEEL_F1,20210325,09:18,204.10,204.10,202.95,203.10,84000,11688000
ZEEL_F1,20210325,09:19,203.40,203.40,202.60,202.60,36000,11688000
ZEEL_F1,20210325,09:20,202.80,202.85,202.20,202.40,33000,11688000
ZEEL_F1,20210325,09:21,202.40,202.50,202.15,202.15,90000,11691000
ZEEL_F1,20210325,09:22,201.90,202.00,201.65,201.65,87000,11691000
ZEEL_F1,20210325,09:23,201.70,201.70,201.30,201.30,27000,11691000
ZEEL_F1,20210325,09:24,201.20,201.35,201.20,201.35,123000,11667000
ZEEL_F1,20210325,09:25,201.35,201.50,201.30,201.35,51000,11667000
ZEEL_F1,20210325,09:26,201.50,201.90,201.50,201.90,18000,11667000
ZEEL_F1,20210325,09:27,202.20,202.20,201.00,201.25,75000,11664000
ZEEL_F1,20210325,09:28,201.20,201.20,199.70,199.85,216000,11664000
ZEEL_F1,20210325,09:29,199.60,200.00,199.20,200.00,51000,11664000
ZEEL_F1,20210325,09:30,199.85,199.90,199.50,199.50,72000,11646000
ZEEL_F1,20210325,09:31,199.65,201.00,199.65,201.00,78000,11646000
ZEEL_F1,20210325,09:32,201.20,201.45,201.10,201.10,186000,11646000
ZEEL_F1,20210325,09:33,201.55,201.55,201.15,201.20,120000,11640000
ZEEL_F1,20210325,09:34,201.20,201.30,201.15,201.25,81000,11640000
ZEEL_F1,20210325,09:35,201.05,201.05,200.40,200.40,63000,11640000
ZEEL_F1,20210325,09:36,200.15,200.65,200.15,200.60,54000,11637000
ZEEL_F1,20210325,09:37,200.65,200.80,200.55,200.55,33000,11637000
ZEEL_F1,20210325,09:38,200.55,200.55,200.00,200.00,42000,11637000
ZEEL_F1,20210325,09:39,200.25,200.55,200.25,200.50,27000,11658000
ZEEL_F1,20210325,09:40,200.70,200.80,200.60,200.70,15000,11658000
ZEEL_F1,20210325,09:41,200.70,201.50,200.70,201.40,108000,11658000
ZEEL_F1,20210325,09:42,201.50,201.90,201.45,201.60,30000,11670000
ZEEL_F1,20210325,09:43,201.70,202.00,201.65,202.00,33000,11670000
ZEEL_F1,20210325,09:44,201.95,202.05,201.90,202.05,339000,11670000
ZEEL_F1,20210325,09:45,202.00,202.15,202.00,202.05,24000,11670000
ZEEL_F1,20210325,09:46,202.05,202.30,201.55,201.55,42000,11667000
ZEEL_F1,20210325,09:47,201.05,201.05,200.50,200.55,159000,11667000
ZEEL_F1,20210325,09:48,200.55,200.60,200.40,200.40,36000,11655000
ZEEL_F1,20210325,09:49,200.40,200.40,200.10,200.10,48000,11655000
ZEEL_F1,20210325,09:50,200.05,200.90,199.85,200.65,99000,11655000
ZEEL_F1,20210325,09:51,200.60,200.60,200.20,200.20,96000,11589000
ZEEL_F1,20210325,09:52,200.20,200.25,199.90,200.20,201000,11589000
ZEEL_F1,20210325,09:53,200.30,200.35,200.05,200.35,336000,11589000
ZEEL_F1,20210325,09:54,200.35,200.45,200.35,200.35,12000,11589000
ZEEL_F1,20210325,09:55,200.45,200.45,200.10,200.20,165000,11613000
ZEEL_F1,20210325,09:56,200.20,200.25,200.00,200.20,54000,11613000
ZEEL_F1,20210325,09:57,200.20,200.35,200.00,200.05,84000,11625000
ZEEL_F1,20210325,09:58,200.05,200.05,200.05,200.05,60000,11625000
ZEEL_F1,20210325,09:59,200.00,200.00,200.00,200.00,9000,11625000
ZEEL_F1,20210325,10:00,200.35,200.35,199.95,200.05,30000,11625000
ZEEL_F1,20210325,10:01,200.05,200.40,200.05,200.30,54000,11631000
ZEEL_F1,20210325,10:02,200.30,200.50,200.30,200.45,24000,11631000
ZEEL_F1,20210325,10:03,200.70,200.95,200.45,200.95,63000,11577000
ZEEL_F1,20210325,10:04,200.95,200.95,200.55,200.60,156000,11577000
ZEEL_F1,20210325,10:05,200.80,200.90,200.60,200.70,27000,11577000
ZEEL_F1,20210325,10:06,200.75,201.40,200.75,201.40,135000,11517000
ZEEL_F1,20210325,10:07,201.45,201.70,201.45,201.60,66000,11517000
ZEEL_F1,20210325,10:08,201.20,201.55,201.20,201.55,21000,11517000
ZEEL_F1,20210325,10:09,201.55,201.70,201.50,201.65,15000,11556000
ZEEL_F1,20210325,10:10,201.65,201.65,201.50,201.50,48000,11556000
ZEEL_F1,20210325,10:11,201.50,201.75,201.50,201.75,30000,11556000
ZEEL_F1,20210325,10:12,201.75,201.75,201.70,201.75,39000,11547000
ZEEL_F1,20210325,10:13,201.75,201.75,201.70,201.70,6000,11547000
ZEEL_F1,20210325,10:14,201.70,201.70,201.70,201.70,3000,11547000
ZEEL_F1,20210325,10:16,201.60,201.60,201.20,201.60,18000,11547000
ZEEL_F1,20210325,10:17,201.60,201.60,201.45,201.45,15000,11547000
ZEEL_F1,20210325,10:19,201.50,201.65,201.50,201.65,60000,11541000
ZEEL_F1,20210325,10:20,201.30,201.30,201.05,201.20,18000,11541000
ZEEL_F1,20210325,10:21,200.90,200.90,200.55,200.55,48000,11541000
ZEEL_F1,20210325,10:22,200.45,200.45,200.30,200.30,18000,11538000
ZEEL_F1,20210325,10:23,200.40,200.40,200.20,200.20,78000,11538000
ZEEL_F1,20210325,10:24,200.25,200.35,200.10,200.35,12000,11538000
ZEEL_F1,20210325,10:25,200.60,200.60,200.50,200.50,18000,11538000
ZEEL_F1,20210325,10:26,200.50,200.55,200.50,200.50,84000,11538000
ZEEL_F1,20210325,10:27,200.60,200.60,200.55,200.55,15000,11538000
ZEEL_F1,20210325,10:28,200.60,201.30,200.60,201.15,201000,11532000
ZEEL_F1,20210325,10:29,201.05,201.05,201.05,201.05,9000,11532000
ZEEL_F1,20210325,10:30,201.10,201.10,201.00,201.00,51000,11550000
ZEEL_F1,20210325,10:31,201.10,201.10,201.10,201.10,3000,11550000
ZEEL_F1,20210325,10:32,201.20,201.20,201.20,201.20,6000,11550000
ZEEL_F1,20210325,10:33,201.35,201.70,201.35,201.70,258000,11559000
ZEEL_F1,20210325,10:34,201.70,201.70,201.70,201.70,156000,11559000
ZEEL_F1,20210325,10:35,201.70,201.70,201.40,201.70,108000,11559000
ZEEL_F1,20210325,10:36,201.65,201.65,201.65,201.65,9000,11559000
ZEEL_F1,20210325,10:37,201.55,201.55,201.15,201.25,18000,11562000
ZEEL_F1,20210325,10:38,201.55,201.55,201.15,201.15,39000,11562000
ZEEL_F1,20210325,10:39,201.20,201.40,201.20,201.40,18000,11562000
ZEEL_F1,20210325,10:40,201.50,201.70,201.45,201.55,66000,11562000
ZEEL_F1,20210325,10:41,201.55,201.70,201.50,201.50,33000,11562000
ZEEL_F1,20210325,10:42,201.50,201.60,201.50,201.60,15000,11562000
ZEEL_F1,20210325,10:43,201.60,201.60,201.40,201.50,24000,11562000
ZEEL_F1,20210325,10:44,201.25,201.25,201.10,201.10,129000,11562000
ZEEL_F1,20210325,10:45,201.20,201.20,201.20,201.20,114000,11562000
ZEEL_F1,20210325,10:46,201.20,201.20,201.20,201.20,24000,11574000
ZEEL_F1,20210325,10:47,201.35,201.35,201.20,201.25,246000,11574000
ZEEL_F1,20210325,10:48,201.35,201.55,201.35,201.55,12000,11574000
ZEEL_F1,20210325,10:49,201.50,201.50,201.50,201.50,3000,11571000
ZEEL_F1,20210325,10:50,201.75,201.75,201.55,201.55,18000,11571000
ZEEL_F1,20210325,10:51,201.55,201.60,201.55,201.60,15000,11571000
ZEEL_F1,20210325,10:52,201.50,201.65,201.50,201.65,84000,11571000
ZEEL_F1,20210325,10:53,201.55,201.55,201.40,201.40,15000,11571000
ZEEL_F1,20210325,10:54,201.15,201.15,201.05,201.05,6000,11571000
ZEEL_F1,20210325,10:55,200.95,200.95,200.60,200.60,105000,11454000
ZEEL_F1,20210325,10:56,200.50,200.80,200.50,200.80,6000,11454000
ZEEL_F1,20210325,10:57,200.50,200.70,200.50,200.65,9000,11454000
ZEEL_F1,20210325,10:58,200.65,200.85,200.65,200.85,156000,11454000
ZEEL_F1,20210325,10:59,200.70,200.70,199.70,199.70,36000,11454000
ZEEL_F1,20210325,11:00,199.70,199.80,199.70,199.80,15000,11454000
ZEEL_F1,20210325,11:01,199.60,199.60,198.55,198.55,96000,11448000
ZEEL_F1,20210325,11:02,198.70,198.70,198.35,198.50,45000,11448000
ZEEL_F1,20210325,11:03,198.60,198.80,198.60,198.70,48000,11448000
ZEEL_F1,20210325,11:04,198.45,198.60,198.30,198.60,75000,11472000
ZEEL_F1,20210325,11:05,198.60,198.65,198.60,198.65,12000,11472000
ZEEL_F1,20210325,11:06,198.55,198.60,198.55,198.60,12000,11472000
ZEEL_F1,20210325,11:07,198.25,198.30,198.25,198.30,24000,11487000
ZEEL_F1,20210325,11:08,198.10,198.55,198.10,198.55,123000,11487000
ZEEL_F1,20210325,11:09,198.55,199.00,198.40,199.00,54000,11484000
ZEEL_F1,20210325,11:10,199.00,199.25,199.00,199.25,42000,11484000
ZEEL_F1,20210325,11:11,199.20,199.20,199.15,199.20,42000,11484000
ZEEL_F1,20210325,11:12,198.50,198.50,197.15,197.30,189000,11454000
ZEEL_F1,20210325,11:13,197.30,197.90,197.10,197.20,87000,11454000
ZEEL_F1,20210325,11:14,197.10,197.15,197.10,197.10,12000,11454000
ZEEL_F1,20210325,11:15,197.25,197.45,197.25,197.45,21000,11454000
ZEEL_F1,20210325,11:16,197.10,197.65,197.10,197.60,51000,11451000
ZEEL_F1,20210325,11:17,197.60,197.60,197.20,197.35,117000,11451000
ZEEL_F1,20210325,11:18,197.25,197.25,197.00,197.10,24000,11451000
ZEEL_F1,20210325,11:19,196.95,197.15,196.90,197.10,39000,11424000
ZEEL_F1,20210325,11:20,197.35,198.05,197.35,198.05,15000,11424000
ZEEL_F1,20210325,11:21,198.25,198.25,197.60,197.60,129000,11424000
ZEEL_F1,20210325,11:22,197.85,198.90,197.85,198.35,360000,11412000
ZEEL_F1,20210325,11:23,198.65,199.65,198.65,199.40,66000,11412000
ZEEL_F1,20210325,11:24,199.40,199.75,199.40,199.55,78000,11412000
ZEEL_F1,20210325,11:26,199.65,199.95,199.65,199.85,63000,11427000
ZEEL_F1,20210325,11:27,199.75,199.75,199.15,199.15,30000,11427000
ZEEL_F1,20210325,11:28,198.75,199.00,198.75,199.00,72000,11424000
ZEEL_F1,20210325,11:29,198.90,199.25,198.90,199.25,24000,11424000
ZEEL_F1,20210325,11:30,199.25,199.25,199.25,199.25,108000,11424000
ZEEL_F1,20210325,11:31,199.15,199.15,199.15,199.15,3000,11424000
ZEEL_F1,20210325,11:32,198.95,198.95,198.95,198.95,6000,11442000
ZEEL_F1,20210325,11:33,198.95,199.05,198.95,199.05,9000,11442000
ZEEL_F1,20210325,11:34,199.00,199.20,199.00,199.20,15000,11442000
ZEEL_F1,20210325,11:35,199.05,199.50,199.05,199.50,33000,11442000
ZEEL_F1,20210325,11:36,199.45,199.45,199.45,199.45,24000,11442000
ZEEL_F1,20210325,11:37,199.45,199.45,199.35,199.35,6000,11421000
ZEEL_F1,20210325,11:38,199.40,199.40,199.40,199.40,6000,11421000
ZEEL_F1,20210325,11:39,199.35,199.50,199.35,199.50,15000,11421000
ZEEL_F1,20210325,11:40,199.55,199.60,199.00,199.00,21000,11397000
ZEEL_F1,20210325,11:41,198.95,198.95,198.65,198.90,27000,11397000
ZEEL_F1,20210325,11:42,198.90,198.90,198.90,198.90,6000,11397000
ZEEL_F1,20210325,11:43,198.45,198.45,198.45,198.45,6000,11406000
ZEEL_F1,20210325,11:44,198.45,198.55,198.45,198.55,6000,11406000
ZEEL_F1,20210325,11:45,198.70,198.70,198.70,198.70,18000,11406000
ZEEL_F1,20210325,11:46,198.40,198.40,198.10,198.10,240000,11406000
ZEEL_F1,20210325,11:47,198.10,198.10,197.70,197.90,216000,11406000
ZEEL_F1,20210325,11:48,197.90,198.10,197.90,198.10,48000,11406000
ZEEL_F1,20210325,11:49,198.35,198.35,198.15,198.15,6000,11418000
ZEEL_F1,20210325,11:50,198.15,198.65,198.15,198.65,105000,11418000
ZEEL_F1,20210325,11:51,198.75,198.75,198.75,198.75,15000,11418000
ZEEL_F1,20210325,11:52,198.90,198.90,198.90,198.90,6000,11421000
ZEEL_F1,20210325,11:53,199.00,199.00,198.95,198.95,6000,11421000
ZEEL_F1,20210325,11:54,198.95,199.20,198.95,199.20,15000,11421000
ZEEL_F1,20210325,11:55,199.20,199.20,198.50,198.50,6000,11421000
ZEEL_F1,20210325,11:56,198.50,198.50,198.50,198.50,27000,11421000
ZEEL_F1,20210325,11:57,198.20,198.50,198.20,198.40,30000,11421000
ZEEL_F1,20210325,11:58,198.35,198.45,198.35,198.45,6000,11412000
ZEEL_F1,20210325,11:59,198.45,198.45,198.25,198.35,27000,11412000
ZEEL_F1,20210325,12:00,198.10,198.10,198.10,198.10,3000,11412000
ZEEL_F1,20210325,12:01,197.95,197.95,197.75,197.75,21000,11406000
ZEEL_F1,20210325,12:02,197.65,198.15,197.65,198.00,15000,11406000
ZEEL_F1,20210325,12:03,198.00,198.20,198.00,198.20,42000,11406000
ZEEL_F1,20210325,12:04,198.10,198.10,198.00,198.00,6000,11403000
ZEEL_F1,20210325,12:05,198.00,198.00,197.45,197.50,78000,11403000
ZEEL_F1,20210325,12:06,197.10,197.25,197.10,197.20,60000,11403000
ZEEL_F1,20210325,12:07,196.95,196.95,196.55,196.65,198000,11436000
ZEEL_F1,20210325,12:08,196.65,196.65,196.05,196.55,276000,11436000
ZEEL_F1,20210325,12:09,196.45,196.50,196.00,196.00,84000,11436000
ZEEL_F1,20210325,12:10,196.00,196.00,195.35,195.60,45000,11595000
ZEEL_F1,20210325,12:11,195.60,195.65,195.25,195.50,51000,11595000
ZEEL_F1,20210325,12:12,195.40,195.70,195.30,195.70,36000,11595000
ZEEL_F1,20210325,12:13,196.05,196.10,195.90,196.10,15000,11613000
ZEEL_F1,20210325,12:14,196.30,196.80,196.30,196.80,189000,11613000
ZEEL_F1,20210325,12:15,196.80,196.95,196.80,196.95,84000,11613000
ZEEL_F1,20210325,12:16,197.00,197.45,197.00,197.20,69000,11418000
ZEEL_F1,20210325,12:17,197.20,197.20,196.35,196.35,66000,11418000
ZEEL_F1,20210325,12:18,196.40,196.50,196.20,196.20,120000,11418000
ZEEL_F1,20210325,12:19,197.00,197.05,196.55,196.55,96000,11412000
ZEEL_F1,20210325,12:20,196.55,197.25,196.55,197.25,162000,11412000
ZEEL_F1,20210325,12:21,197.00,197.00,196.90,196.90,192000,11412000
ZEEL_F1,20210325,12:22,196.90,196.90,196.75,196.75,42000,11406000
ZEEL_F1,20210325,12:23,196.90,197.05,196.85,196.85,51000,11406000
ZEEL_F1,20210325,12:24,196.70,196.70,196.55,196.55,42000,11406000
ZEEL_F1,20210325,12:25,196.55,196.55,196.45,196.45,33000,11415000
ZEEL_F1,20210325,12:26,196.40,196.55,196.20,196.40,273000,11415000
ZEEL_F1,20210325,12:27,196.40,196.70,196.40,196.50,36000,11415000
ZEEL_F1,20210325,12:28,196.45,196.55,196.20,196.20,150000,11412000
ZEEL_F1,20210325,12:29,196.20,196.95,196.20,196.95,174000,11412000
ZEEL_F1,20210325,12:30,196.75,196.75,196.75,196.75,3000,11412000
ZEEL_F1,20210325,12:31,196.90,196.90,196.35,196.35,9000,11409000
ZEEL_F1,20210325,12:32,196.45,196.50,196.45,196.50,6000,11409000
ZEEL_F1,20210325,12:33,196.55,196.55,196.55,196.55,24000,11409000
ZEEL_F1,20210325,12:34,196.70,196.70,196.70,196.70,12000,11391000
ZEEL_F1,20210325,12:35,196.70,196.80,196.70,196.75,15000,11391000
ZEEL_F1,20210325,12:36,196.75,196.75,196.75,196.75,6000,11391000
ZEEL_F1,20210325,12:37,196.75,196.75,196.75,196.75,18000,11388000
ZEEL_F1,20210325,12:38,196.60,196.60,196.60,196.60,9000,11388000
ZEEL_F1,20210325,12:39,196.80,196.80,196.80,196.80,9000,11388000
ZEEL_F1,20210325,12:40,196.25,196.50,196.25,196.50,36000,11391000
ZEEL_F1,20210325,12:41,196.45,196.50,196.40,196.50,30000,11391000
ZEEL_F1,20210325,12:42,196.50,196.60,196.50,196.60,42000,11391000
ZEEL_F1,20210325,12:43,196.55,196.55,196.55,196.55,6000,11394000
ZEEL_F1,20210325,12:44,196.40,196.55,196.40,196.55,18000,11394000
ZEEL_F1,20210325,12:45,196.45,196.60,196.35,196.60,126000,11394000
ZEEL_F1,20210325,12:46,196.60,196.60,196.60,196.60,6000,11397000
ZEEL_F1,20210325,12:47,196.60,196.60,196.60,196.60,3000,11397000
ZEEL_F1,20210325,12:48,196.80,196.80,196.25,196.25,36000,11397000
ZEEL_F1,20210325,12:49,196.50,196.60,196.50,196.60,6000,11382000
ZEEL_F1,20210325,12:50,196.60,196.85,196.60,196.85,6000,11382000
ZEEL_F1,20210325,12:51,196.85,196.85,196.85,196.85,6000,11382000
ZEEL_F1,20210325,12:52,196.85,196.85,196.70,196.70,33000,11385000
ZEEL_F1,20210325,12:53,196.40,196.50,196.40,196.50,12000,11385000
ZEEL_F1,20210325,12:54,196.40,196.50,196.40,196.50,51000,11385000
ZEEL_F1,20210325,12:55,196.25,196.25,195.95,195.95,48000,11388000
ZEEL_F1,20210325,12:56,196.00,196.00,195.90,196.00,18000,11388000
ZEEL_F1,20210325,12:57,196.00,196.30,196.00,196.30,27000,11388000
ZEEL_F1,20210325,12:58,196.30,196.30,195.75,195.75,15000,11370000
ZEEL_F1,20210325,12:59,195.40,195.40,195.15,195.20,30000,11370000
ZEEL_F1,20210325,13:00,195.50,195.50,195.15,195.15,12000,11370000
ZEEL_F1,20210325,13:01,195.35,195.35,195.10,195.10,9000,11379000
ZEEL_F1,20210325,13:02,195.10,195.15,195.00,195.00,12000,11379000
ZEEL_F1,20210325,13:03,195.20,195.20,195.20,195.20,3000,11379000
ZEEL_F1,20210325,13:04,195.20,195.20,195.10,195.10,9000,11385000
ZEEL_F1,20210325,13:05,195.00,195.00,194.60,194.75,63000,11385000
ZEEL_F1,20210325,13:06,194.75,195.00,194.75,194.95,18000,11385000
ZEEL_F1,20210325,13:07,195.05,195.05,194.65,195.00,33000,11385000
ZEEL_F1,20210325,13:08,195.00,195.00,195.00,195.00,9000,11385000
ZEEL_F1,20210325,13:09,195.00,195.00,194.70,194.95,30000,11385000
ZEEL_F1,20210325,13:10,194.85,194.85,194.60,194.65,27000,11403000
ZEEL_F1,20210325,13:11,194.60,194.60,194.20,194.20,27000,11403000
ZEEL_F1,20210325,13:12,194.25,194.50,194.25,194.50,57000,11403000
ZEEL_F1,20210325,13:13,194.60,194.65,194.50,194.65,57000,11412000
ZEEL_F1,20210325,13:14,194.65,194.90,194.65,194.90,21000,11412000
ZEEL_F1,20210325,13:15,195.00,195.10,195.00,195.05,24000,11412000
ZEEL_F1,20210325,13:16,195.05,195.05,194.90,194.90,24000,11436000
ZEEL_F1,20210325,13:17,195.00,195.00,194.95,194.95,69000,11436000
ZEEL_F1,20210325,13:18,195.05,195.30,194.90,195.10,78000,11436000
ZEEL_F1,20210325,13:19,195.10,195.25,195.05,195.15,48000,11469000
ZEEL_F1,20210325,13:20,195.15,195.20,195.10,195.20,24000,11469000
ZEEL_F1,20210325,13:21,195.15,195.30,195.05,195.05,42000,11469000
ZEEL_F1,20210325,13:22,195.20,195.25,195.15,195.15,81000,11499000
ZEEL_F1,20210325,13:23,195.15,195.40,195.15,195.40,45000,11499000
ZEEL_F1,20210325,13:24,195.25,195.25,195.15,195.15,33000,11499000
ZEEL_F1,20210325,13:25,195.30,195.40,195.20,195.20,51000,11529000
ZEEL_F1,20210325,13:26,195.30,195.40,194.95,195.00,231000,11529000
ZEEL_F1,20210325,13:27,195.00,195.00,194.75,194.75,33000,11529000
ZEEL_F1,20210325,13:28,194.80,195.00,194.80,195.00,9000,11526000
ZEEL_F1,20210325,13:29,195.00,195.10,195.00,195.10,24000,11526000
ZEEL_F1,20210325,13:30,195.50,195.65,195.50,195.65,72000,11526000
ZEEL_F1,20210325,13:31,195.75,195.85,195.55,195.65,24000,11538000
ZEEL_F1,20210325,13:32,195.70,195.70,195.40,195.70,72000,11538000
ZEEL_F1,20210325,13:33,195.85,196.20,195.85,196.20,45000,11538000
ZEEL_F1,20210325,13:34,195.85,196.05,195.85,196.00,12000,11538000
ZEEL_F1,20210325,13:35,196.10,196.15,196.10,196.15,18000,11538000
ZEEL_F1,20210325,13:36,196.05,196.05,196.05,196.05,3000,11538000
ZEEL_F1,20210325,13:37,196.40,196.40,196.40,196.40,12000,11466000
ZEEL_F1,20210325,13:38,196.40,196.45,196.40,196.45,15000,11466000
ZEEL_F1,20210325,13:39,196.45,196.70,196.45,196.70,66000,11466000
ZEEL_F1,20210325,13:40,196.80,196.80,196.65,196.70,33000,11466000
ZEEL_F1,20210325,13:41,196.90,197.40,196.90,197.40,81000,11487000
ZEEL_F1,20210325,13:42,197.25,197.25,197.25,197.25,27000,11487000
ZEEL_F1,20210325,13:43,197.30,197.30,197.30,197.30,48000,11475000
ZEEL_F1,20210325,13:44,197.35,197.45,197.35,197.45,69000,11475000
ZEEL_F1,20210325,13:45,197.45,197.55,197.45,197.55,75000,11475000
ZEEL_F1,20210325,13:46,197.25,197.75,197.25,197.75,165000,11472000
ZEEL_F1,20210325,13:47,198.00,198.00,198.00,198.00,54000,11472000
ZEEL_F1,20210325,13:48,198.20,198.20,197.60,197.60,21000,11472000
ZEEL_F1,20210325,13:49,197.30,197.30,197.15,197.15,18000,11445000
ZEEL_F1,20210325,13:50,197.30,197.65,197.20,197.65,48000,11445000
ZEEL_F1,20210325,13:51,197.80,197.90,197.80,197.90,27000,11445000
ZEEL_F1,20210325,13:52,197.80,197.80,197.50,197.50,36000,11436000
ZEEL_F1,20210325,13:53,197.30,197.30,197.30,197.30,12000,11436000
ZEEL_F1,20210325,13:54,197.50,197.50,197.30,197.30,6000,11436000
ZEEL_F1,20210325,13:55,197.30,197.55,197.30,197.55,9000,11439000
ZEEL_F1,20210325,13:56,197.70,197.95,197.70,197.95,33000,11439000
ZEEL_F1,20210325,13:57,197.95,197.95,197.90,197.90,9000,11439000
ZEEL_F1,20210325,13:58,198.00,198.00,197.85,197.85,9000,11463000
ZEEL_F1,20210325,13:59,198.00,198.00,198.00,198.00,6000,11463000
ZEEL_F1,20210325,14:00,198.00,198.00,197.90,197.90,24000,11463000
ZEEL_F1,20210325,14:01,198.10,198.35,198.10,198.35,48000,11475000
ZEEL_F1,20210325,14:02,198.40,198.50,198.40,198.50,30000,11475000
ZEEL_F1,20210325,14:03,198.40,198.40,198.40,198.40,12000,11475000
ZEEL_F1,20210325,14:04,198.70,199.35,198.70,199.35,117000,11469000
ZEEL_F1,20210325,14:05,199.35,199.35,199.20,199.20,12000,11469000
ZEEL_F1,20210325,14:06,199.45,200.00,199.45,199.75,63000,11469000
ZEEL_F1,20210325,14:07,199.80,199.80,199.45,199.60,24000,11463000
ZEEL_F1,20210325,14:08,199.55,199.55,199.50,199.50,15000,11463000
ZEEL_F1,20210325,14:09,199.35,199.60,199.35,199.60,33000,11463000
ZEEL_F1,20210325,14:10,199.50,199.50,199.50,199.50,6000,11463000
ZEEL_F1,20210325,14:11,199.90,199.90,199.75,199.75,90000,11469000
ZEEL_F1,20210325,14:12,199.75,199.75,199.30,199.30,45000,11469000
ZEEL_F1,20210325,14:13,199.50,199.50,199.45,199.50,18000,11469000
ZEEL_F1,20210325,14:14,199.45,199.45,199.45,199.45,12000,11490000
ZEEL_F1,20210325,14:15,198.90,198.90,198.90,198.90,24000,11490000
ZEEL_F1,20210325,14:16,199.10,199.10,199.10,199.10,12000,11490000
ZEEL_F1,20210325,14:17,199.00,199.00,198.80,198.80,12000,11487000
ZEEL_F1,20210325,14:18,198.80,198.80,198.80,198.80,3000,11487000
ZEEL_F1,20210325,14:19,198.70,198.85,198.70,198.80,39000,11487000
ZEEL_F1,20210325,14:20,198.85,198.85,198.85,198.85,15000,11487000
ZEEL_F1,20210325,14:21,198.50,198.50,197.90,197.90,27000,11487000
ZEEL_F1,20210325,14:22,197.95,197.95,197.60,197.60,21000,11484000
ZEEL_F1,20210325,14:23,197.60,197.65,197.60,197.65,15000,11484000
ZEEL_F1,20210325,14:24,197.50,197.60,197.50,197.60,6000,11484000
ZEEL_F1,20210325,14:25,197.90,197.90,197.60,197.60,24000,11484000
ZEEL_F1,20210325,14:26,197.85,197.85,197.85,197.85,3000,11481000
ZEEL_F1,20210325,14:27,197.60,197.60,197.15,197.30,27000,11481000
ZEEL_F1,20210325,14:28,197.30,197.30,196.60,196.60,66000,11481000
ZEEL_F1,20210325,14:29,196.60,196.65,196.40,196.45,81000,11493000
ZEEL_F1,20210325,14:30,196.45,196.60,196.45,196.60,9000,11493000
ZEEL_F1,20210325,14:31,196.90,197.10,196.90,197.10,6000,11508000
ZEEL_F1,20210325,14:32,197.10,197.25,197.10,197.25,12000,11508000
ZEEL_F1,20210325,14:33,197.40,197.40,197.30,197.35,39000,11508000
ZEEL_F1,20210325,14:34,197.50,197.90,197.50,197.90,30000,11505000
ZEEL_F1,20210325,14:35,197.75,197.75,197.75,197.75,6000,11505000
ZEEL_F1,20210325,14:36,197.75,197.75,196.50,196.60,192000,11505000
ZEEL_F1,20210325,14:37,196.75,196.75,196.60,196.60,27000,11505000
ZEEL_F1,20210325,14:38,196.35,196.65,196.35,196.65,48000,11502000
ZEEL_F1,20210325,14:39,196.75,196.90,196.75,196.90,24000,11502000
ZEEL_F1,20210325,14:40,196.80,196.90,196.80,196.90,21000,11487000
ZEEL_F1,20210325,14:41,196.90,196.90,196.90,196.90,6000,11487000
ZEEL_F1,20210325,14:42,197.25,197.40,197.25,197.35,54000,11487000
ZEEL_F1,20210325,14:43,197.40,197.40,197.00,197.00,15000,11487000
ZEEL_F1,20210325,14:45,197.00,197.45,197.00,197.45,9000,11487000
ZEEL_F1,20210325,14:46,197.55,197.80,197.55,197.80,48000,11487000
ZEEL_F1,20210325,14:47,197.80,197.80,197.70,197.80,42000,11478000
ZEEL_F1,20210325,14:48,197.80,197.80,197.65,197.65,33000,11478000
ZEEL_F1,20210325,14:49,198.10,198.10,198.05,198.05,81000,11478000
ZEEL_F1,20210325,14:50,198.05,198.30,197.90,197.90,15000,11475000
ZEEL_F1,20210325,14:51,197.70,197.70,197.70,197.70,3000,11475000
ZEEL_F1,20210325,14:52,197.75,198.00,197.75,198.00,9000,11475000
ZEEL_F1,20210325,14:53,198.00,198.00,197.90,198.00,48000,11475000
ZEEL_F1,20210325,14:54,198.15,198.15,198.00,198.10,21000,11475000
ZEEL_F1,20210325,14:56,198.00,198.00,197.95,197.95,54000,11469000
ZEEL_F1,20210325,14:57,197.70,197.70,197.70,197.70,3000,11469000
ZEEL_F1,20210325,14:58,197.65,197.65,197.55,197.60,15000,11469000
ZEEL_F1,20210325,14:59,197.60,198.00,197.60,198.00,48000,11502000
ZEEL_F1,20210325,15:00,198.10,198.50,198.10,198.30,117000,11502000
ZEEL_F1,20210325,15:01,198.30,198.30,198.30,198.30,3000,11502000
ZEEL_F1,20210325,15:02,197.35,197.35,196.95,196.95,18000,11541000
ZEEL_F1,20210325,15:03,197.05,197.05,196.70,196.70,27000,11541000
ZEEL_F1,20210325,15:04,196.70,196.70,196.55,196.60,21000,11541000
ZEEL_F1,20210325,15:05,196.50,196.50,196.35,196.50,30000,11541000
ZEEL_F1,20210325,15:06,196.50,196.65,196.50,196.50,21000,11541000
ZEEL_F1,20210325,15:07,196.45,196.75,196.45,196.75,18000,11541000
ZEEL_F1,20210325,15:08,196.90,196.90,196.90,196.90,15000,11553000
ZEEL_F1,20210325,15:09,196.85,196.90,196.85,196.90,21000,11553000
ZEEL_F1,20210325,15:10,196.85,196.90,196.50,196.50,57000,11553000
ZEEL_F1,20210325,15:11,196.45,196.60,196.30,196.30,9000,11580000
ZEEL_F1,20210325,15:12,195.90,196.00,195.80,195.80,24000,11580000
ZEEL_F1,20210325,15:13,195.85,195.85,195.60,195.60,30000,11580000
ZEEL_F1,20210325,15:14,195.95,195.95,195.80,195.85,15000,11574000
ZEEL_F1,20210325,15:15,195.70,196.00,195.70,195.95,75000,11574000
ZEEL_F1,20210325,15:16,195.80,196.00,195.75,195.85,54000,11574000
ZEEL_F1,20210325,15:17,195.75,195.75,195.70,195.70,21000,11562000
ZEEL_F1,20210325,15:18,195.65,195.65,195.60,195.65,36000,11562000
ZEEL_F1,20210325,15:19,195.25,195.25,195.10,195.15,84000,11562000
ZEEL_F1,20210325,15:20,195.30,195.30,194.65,195.00,159000,11556000
ZEEL_F1,20210325,15:21,194.95,195.30,194.95,195.30,24000,11556000
ZEEL_F1,20210325,15:22,195.60,195.70,195.60,195.70,51000,11556000
ZEEL_F1,20210325,15:23,195.65,196.20,195.65,196.20,66000,11559000
ZEEL_F1,20210325,15:24,196.10,196.25,196.10,196.20,18000,11559000
ZEEL_F1,20210325,15:25,196.40,196.50,196.40,196.50,45000,11559000
ZEEL_F1,20210325,15:26,196.80,197.15,196.50,197.15,72000,11556000
ZEEL_F1,20210325,15:27,197.25,197.25,196.00,196.00,87000,11556000
ZEEL_F1,20210325,15:28,196.15,196.15,195.75,195.80,45000,11556000
ZEEL_F1,20210325,15:29,195.80,196.20,195.80,196.20,27000,11475000
ZEEL_F1,20210325,15:30,195.95,197.70,195.95,196.05,48000,11475000
ZEEL_F1,20210325,20:06,196.10,196.10,196.10,196.10,1,1401000