set search_path to stoxnet;
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39917,'Afarak Group','AFAGR',0.25,191981.7,748615,18416.325,72055,0.23,0.246,0.252,0.23,0.277,0.226,10.61946902654867,10.61946902654867,3,null,35244,56961449.964,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40546,'Ahlstrom-Munksjö','AM1',17.82,819544.53,45968,null,null,17.82,17.82,17.84,17.82,17.86,17.82,0,-1.5469613259668569,2,null,35242,2060942073.3,'2021-02-01T16:29:54Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33296,'Aktia Pankki A','AKTIA',9.56,370763.64,38816,22957.36,2404,9.59,9.53,9.56,9.49,9.59,9.53,0.31479538300106125,-2.3493360572012123,2,null,35243,663994868.6899999,'2021-02-01T16:29:32Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39832,'Alma Media','ALMA',9.28,88234.64,9491,9573.28,1029,9.1,9.26,9.3,9.1,9.44,9.04,2.654867256637171,4.035874439461877,2,null,35243,744743965.28,'2021-02-01T16:29:36Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3626114,'Altia','ALTIA',10.94,141976.66,13035,3333.74,306,10.8,10.9,10.96,10.72,10.98,10.86,0.7366482504604058,9.619238476953898,2,null,35243,392485667.09999996,'2021-02-01T16:29:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39880,'Apetit','APETIT',12.3,255295.05,22084,46818.85,4079,11.3,11.9,12.3,11.3,12.3,11.6,6.034482758620699,14.953271028037399,2,null,35244,73283881.6,'2021-02-01T16:24:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39835,'Aspo','ASPO',8.64,115333.78,13359,46298.4,5369,8.58,8.62,8.66,8.58,8.74,8.54,1.1709601873536468,2.8571428571428594,2,null,35243,268324912.65999997,'2021-02-01T16:29:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39836,'Aspocomp Group','ACG1V',4.12,61530.65,15011,27342.9,6701,4.1,4.09,4.13,4.06,4.15,4.12,0,5.102040816326536,2,null,35244,28186732.8,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39837,'Atria A','ATRAV',10.4,73407.52,7124,5302.4,515,10.32,10.26,10.34,10.2,10.4,10.32,0.7751937984496131,5.583756345177672,2,null,35243,291722952.96,'2021-02-01T16:29:30Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39839,'Basware','BAS1V',42.8,390323.8,9423,21678.25,523,39.15,42.3,42.5,39.15,42.8,39.15,9.32311621966794,1.904761904761898,2,null,35243,566263094.4,'2021-02-01T16:29:48Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39840,'Biohit B','BIOBV',2.13,13584.06,6382,6157.05,2900,2.14,2.11,2.12,2.1,2.15,2.11,0.9478672985782,-14.112903225806456,2,null,35244,31746201.229999997,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39853,'Bittium','BITTI',6.57,400758.91,61274,70187.75,10737,6.53,6.57,6.59,6.46,6.6,6.58,-0.15197568389057428,13.471502590673579,2,null,35243,234861032.28,'2021-02-01T16:29:38Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39842,'CapMan','CAPMAN',2.48,378975.56,155931,78920.62,32445,2.4,2.475,2.48,2.39,2.48,2.405,3.1185031185031264,7.127429805615552,3,null,35243,376283822.84999996,'2021-02-01T16:29:41Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39843,'Cargotec','CGCBV',37.12,6240418.76,169830,null,null,35.8,37.18,37.22,35.6,37.24,35.88,3.4559643255295285,9.757539917208744,2,null,35242,1979932994.5200002,'2021-02-01T16:29:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40552,'Caverion','CAV1V',5.97,474083.24,79445,68464.53,11454,5.93,5.95,5.97,5.93,6.01,5.92,0.8445945945945915,2.753872633390708,2,null,35243,822406944.64,'2021-02-01T16:29:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39845,'Citycon','CTY1S',8.1,1211816.59,149485,null,null,8.1,8.09,8.11,8.05,8.15,8.09,0.12360939431396523,2.1437578814627987,2,null,35242,1440008067.25,'2021-02-01T16:29:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39846,'Componenta','CTH1V',3,72948.32,24456,3750.556,1256,2.998,2.97,2.984,2.95,3,3,0,-5.183312262958285,3,null,35244,28477332,'2021-02-01T16:29:36Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   82856,'Consti','CONSTI',10.45,53142.8,5096,3078.25,296,10.4,10.4,10.45,10.35,10.5,10.35,0.9661835748792237,3.9800995024875476,2,null,35244,81333063.45,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39849,'Digia','DIGIA',7.68,96561.68,12615,35891,4694,7.6,7.66,7.68,7.56,7.7,7.52,2.1276595744680873,2.1276595744680873,2,null,35244,201714396.95999998,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39872,'Digitalist Group','DIGIGR',0.036,7420.68,207427,1419.7092,39657,0.036,0.0354,0.036,0.0356,0.036,0.036,0,0,4,null,35244,23436818.856,'2021-02-01T16:23:38Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39908,'Dovre Group','DOV1V',0.281,20109.69,71456,2963.708,10500,0.281,0.281,0.283,0.28,0.285,0.281,0,0.7168458781362014,3,null,35244,28930774.814000003,'2021-02-01T16:23:00Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   82845,'EAB Group','EAB',3.16,11885.18,3768,9097.56,2879,3.08,3.1,3.14,3.08,3.24,3.12,1.2820512820512833,0.6369426751592362,2,null,35244,43191008.64,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3775352,'Eezy','EEZY',5.68,31325.98,5511,2462.24,432,5.62,5.68,5.7,5.62,5.7,5.62,1.0676156583629823,-3.7288135593220444,2,null,35244,139653487.5,'2021-02-01T16:14:12Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39852,'Elecster A','ELEAV',9.95,4574.15,460,306.9,31,9.95,9.9,9.95,9.9,9.95,9.9,0.5050505050504942,-11.946902654867268,2,null,35244,37106348.400000006,'2021-02-01T12:44:30Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39854,'Elisa','ELISA',49.5,27499431.18,554011,null,null,49.35,49.6,49.64,49.29,50.16,49.08,0.855745721271397,10.31869846222421,2,null,35242,8212805382.84,'2021-02-01T16:29:38Z','2021-01-29T17:07:40Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33103,'Endomines','ENDOM',0.273,344824.7,1251094,11021.223,39836,0.275,0.269,0.273,0.267,0.283,0.26,5.000000000000004,-3.3684375152070776,3,null,35244,63401641.42,'2021-02-01T16:29:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33103,'Endomines AB BTA','ENDOMN0121',0.26,124224.42,465180,20099.82,75975,0.262,0.258,0.263,0.26,0.279,0.253,2.7667984189723343,null,3,null,35244,63401641.42,'2021-02-01T16:29:38Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39850,'Enedo','ENEDO',0.82,34673.41,42186,692.1,850,0.84,0.814,0.818,0.814,0.84,0.836,-1.913875598086126,-8.888888888888896,3,null,35244,7049766.46,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   68416,'Enento Group','ENENTO',32.2,136787.2,4295,8653.7,273,31.6,32.1,32.2,31.4,32.2,31.6,1.8987341772151944,-4.1666666666666625,1,null,35243,758623127.6,'2021-02-01T16:29:56Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39833,'eQ','EQV1V',17.85,208573.05,11988,25829.9,1485,16.5,17.8,17.9,16.5,18,16.5,8.18181818181819,6.567164179104486,2,null,35243,641391267,'2021-02-01T16:23:26Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32391,'Ericsson B','ERIBR',10.47,49866.07,4754,null,null,10.5,10.535,10.55,10.37,10.565,10.495,-0.23820867079560343,7.011447260834014,3,null,null,34991922458.825,'2021-02-01T16:24:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39855,'Etteplan','ETTE',15.65,100777.15,6366,14573.9,921,15.6,15.6,15.65,15.6,16,15.5,0.9677419354838732,20.84942084942086,2,null,35243,386931274,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   82849,'Evli Pankki','EVLI',15.85,397133.4,25212,145501.8,9255,16.1,15.65,15.7,15.6,16.1,16.1,-1.5527950310559115,29.918032786885252,2,null,35243,388161662,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39857,'Exel Composites','EXL1V',8.14,67714.34,8461,27328.56,3442,7.94,8.1,8.14,7.86,8.16,7.92,2.777777777777786,10.29810298102982,2,null,35244,94222996.56,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39858,'F-Secure','FSC1V',3.895,269604.21,69786,9264.815,2394,3.79,3.885,3.9,3.79,3.9,3.88,0.38659793814433313,1.5645371577574982,3,null,35243,616139107.3199999,'2021-02-01T16:29:31Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39859,'Finnair','FIA1S',0.6375,2773039.76,4346555,270280.772,423331,0.628,0.637,0.64,0.6255,0.648,0.623,2.3274478330658037,-15.841584158415841,4,null,35243,876810988.095,'2021-02-01T16:29:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39861,'Fiskars A','FSKRS',15.6,320222.68,20541,null,null,15.5,15.58,15.64,15.36,15.7,15.5,0.6451612903225784,4.138851802403199,2,null,35242,1269531251,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39862,'Fortum','FORTUM',20.24,25441075.6,1258265,null,null,20,20.26,20.28,20,20.37,19.985,1.2759569677257894,2.7411167512690313,3,null,35242,17752564883.024998,'2021-02-01T16:29:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39864,'Glaston','GLA1V',0.792,32253.87,40897,12770.766,16197,0.784,0.784,0.792,0.784,0.796,0.776,2.0618556701030943,-11.011235955056177,3,null,35244,65408970.936000004,'2021-02-01T16:29:46Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3626110,'Harvia','HARVIA',24.2,885686.1,36664,151940.9,6292,23.9,24.3,24.4,23.8,24.6,23.5,2.9787234042553163,-1.2244897959183703,1,null,35243,439314546,'2021-02-01T16:29:35Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39865,'HKScan A','HKSAV',2.19,301706.65,138022,27483.68,12576,2.175,2.185,2.19,2.17,2.19,2.17,0.9216589861751161,11.620795107033638,3,null,35243,214725364.76999998,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39866,'Honkarakenne B','HONBS',5.02,67359.1,13589,7689.81,1556,4.87,4.99,5,4.87,5.02,4.84,3.7190082644628046,17.289719626168207,2,null,35244,30063267.96,'2021-02-01T16:18:40Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39867,'Huhtamäki','HUH1V',41.28,5385663.96,130412,null,null,41,41.3,41.34,40.74,41.6,40.52,1.8756169792694917,-2.3189777567439585,2,null,35242,4366450800.200001,'2021-02-01T16:29:46Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39868,'Ilkka-Yhtymä 1','ILK1S',4.74,246,52,null,null,4.8,4.74,4.84,4.72,4.8,4.64,2.155172413793115,7.727272727272723,2,null,null,111786406.75999999,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39868,'Ilkka-Yhtymä 2','ILK2S',4.34,58604.6,13662,19623.92,4546,4.38,4.34,4.38,4.25,4.38,4.3,0.9302325581395358,3.3333333333333255,2,null,35244,111786406.75999999,'2021-02-01T16:24:27Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39870,'Incap','ICP1V',18.65,180763.65,9737,93624.35,5040,18.3,18.5,18.6,18.3,18.75,18.2,2.4725274725274686,1.0840108401083972,2,null,35244,105928076.8,'2021-02-01T16:29:46Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39952,'Innofactor','IFA1V',1.36,110713.82,81124,47370.275,34748,1.34,1.35,1.37,1.33,1.38,1.34,1.492537313432837,6.666666666666682,3,null,35244,50100221.5,'2021-02-01T16:29:34Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39927,'Investors House','INVEST',null,null,null,null,null,null,5.65,5.7,null,null,5.7,null,-0.8695652173913012,2,null,35244,35239035.9,'2021-02-01T15:49:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3078202,'Kamux','KAMUX',13.86,5665978.02,412357,4303639.6,312733,13.74,13.78,13.86,13.3,13.9,13.68,1.3157894736842086,1.9117647058823513,2,null,35243,547438305.6,'2021-02-01T16:29:36Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39874,'Kemira','KEMIRA',14.03,3112295.29,221121,null,null,14,14.03,14.05,13.97,14.15,13.97,0.42949176807443606,8.423493044822255,2,null,35242,2170135521.29,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39875,'Keskisuomalainen A','KSLAV',11.5,19219.45,1665,9980.75,866,11.5,11.5,11.6,11.5,11.8,11.5,0,5.5045871559633,2,null,35244,115488382,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39876,'Kesko A','KESKOA',20.55,887318.25,43705,null,null,20,20.4,20.45,20,20.6,20.05,2.4937655860349124,2.7500000000000036,2,null,35242,8390310933.4,'2021-02-01T16:29:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39876,'Kesko B','KESKOB',21.68,12686447.06,585930,null,null,21.34,21.6,21.64,21.26,21.82,21.4,1.3084112149532765,3.041825095057037,2,null,35242,8390310933.4,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39877,'Kesla A','KELAS',4.16,22606.31,5354,5374.87,1269,4.23,4.17,4.22,4.16,4.25,4.16,0,-2.576112412177973,2,null,35244,14073883.200000001,'2021-02-01T16:24:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3775338,'Kojamo','KOJAMO',17.9,6214777.61,348844,null,null,17.56,17.92,17.94,17.56,17.96,17.58,1.8202502844141086,-1.1049723756906233,2,null,35242,4344798534.419999,'2021-02-01T16:29:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39878,'Kone','KNEBV',65.16,45734427.81,703800,null,null,65.3,65.02,65.06,64.46,65.42,64.92,0.3696857670979588,-1.9560637977730926,2,null,35242,34368379231.2,'2021-02-01T16:29:34Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39879,'Konecranes','KCR',31.36,6598772.33,212149,null,null,30.12,31.42,31.46,30.12,31.54,30.06,4.324683965402531,8.964558721334253,2,null,35242,2381410494.36,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39882,'Lassila & Tikanoja','LAT1V',14.64,1364379.42,94386,55844.94,3859,14.46,14.6,14.64,14.28,14.64,14.38,1.8080667593880373,-2.788844621513944,2,null,35243,557927808.12,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   237946,'Lehto Group','LEHTO',1.252,175292.04,140337,10432.108,8397,1.24,1.244,1.25,1.22,1.272,1.24,0.9677419354838719,-7.259259259259265,3,null,35244,108300868.4,'2021-02-01T16:29:30Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39885,'Marimekko','MEKKO',49,361535.5,7522,43439.65,902,46.65,48.7,49,46.65,49,46.65,5.0375133976420186,7.574094401756319,2,null,35243,379256756.09999996,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39886,'Martela A','MARAS',2.84,4113.63,1448,960.69,340,2.86,2.8,2.82,2.79,2.86,2.75,3.2727272727272676,-8.090614886731393,2,null,35244,11427900,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39901,'Metso Outotec','MOCORP',8.3,13674646.12,1642916,650598,78000,8.3,8.29,8.3,8.235,8.405,8.25,0.6060606060606146,1.5290519877675839,3,null,35242,6839022630,'2021-02-01T16:29:40Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39884,'Metsä Board A','METSA',8.96,98071.12,10966,null,null,8.82,8.88,8.94,8.82,9.02,8.86,1.1286681715575781,3.703703703703707,2,null,35242,3154682313.485,'2021-02-01T16:14:32Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39884,'Metsä Board B','METSB',8.9,1928963.81,215217,null,null,8.85,8.9,8.915,8.85,9.045,8.875,0.28169014084507443,3.2482598607888766,3,null,35242,3154682313.485,'2021-02-01T16:29:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   4698296,'Musti Group','MUSTI',26.56,2085930.32,79134,1106088.16,41932,26,26.64,26.7,25.82,26.74,25.78,3.0256012412722946,8.231458842705786,2,null,35243,864543978.34,'2021-02-01T16:29:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39887,'Neles','NELES',10.82,2627344.44,242979,null,null,10.635,10.835,10.85,10.635,10.875,10.63,1.7873941674506066,-0.32243205895900634,3,null,35242,1598201961.2800002,'2021-02-01T16:29:35Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39889,'Neste','NESTE',59.78,49342686.68,827719,246783.33,4111,58.28,59.84,59.88,57.9,60.3,58.28,2.5737817433081673,1.0480054090601836,2,null,35242,44829620460.24,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   68388,'Nixu','NIXU',10.85,68507.85,6377,6981.35,642,10.65,10.8,10.85,10.5,10.95,10.6,2.358490566037736,12.785862785862792,2,null,35244,78707321.39999999,'2021-02-01T16:19:12Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40573,'NoHo Partners','NOHO',7.12,128516.7,18481,22620.02,3251,6.92,6.98,7.12,6.8,7.12,6.94,2.593659942363108,-11.662531017369732,2,null,35243,133402553.80000001,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39502,'Nokia','NOKIA',3.9495,180703072.99,45765330,null,null,3.9,3.953,3.9555,3.821,4.0775,3.964,-0.36579212916246107,25.34116153602032,4,null,35242,22412004734.276,'2021-02-01T16:29:34Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39891,'Nokian Renkaat','TYRES',30.98,19903647.68,642994,1178215.5,37975,30.3,31,31.01,30.26,31.29,30.26,2.3793787177792427,7.494795281054824,2,null,35242,4203772155,'2021-02-01T16:30:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32394,'Nordea Bank','NDA FI',6.694,34884567.23,5194906,null,null,6.713,6.7,6.702,6.666,6.765,6.709,-0.22358026531524344,0.32973621103117867,3,null,35242,27171127424.571,'2021-02-01T16:29:31Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39894,'Nurminen Logistics','NLG1V',0.67,36883.01,54682,10918.475,16061,0.7,0.665,0.67,0.655,0.705,0.675,-0.7407407407407414,50.22421524663678,3,null,35244,50093550.22500001,'2021-02-01T15:36:33Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39896,'Olvi A','OLVAS',44.1,303168.1,6844,15291.7,345,44.1,43.9,44.2,43.8,44.5,44,0.2272727272727305,-9.072164948453604,1,null,35243,911778208,'2021-02-01T16:29:39Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   4071558,'Oma Säästöpankki','OMASP',10.35,215133.7,20958,30095.35,2938,10.3,10.3,10.4,10,10.4,10.4,-0.48076923076923755,-2.358490566037736,2,null,35243,307805680,'2021-02-01T16:24:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   4605135,'Optomed','OPTOMED',6.51,54090.61,8298,685.37,104,6.44,6.48,6.5,6.44,6.61,6.54,-0.4587155963302791,-9.833795013850416,2,null,35244,91580561.76,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39898,'Oriola A','OKDAV',2.26,25176.42,11257,6180.34,2779,2.22,2.23,2.24,2.22,2.29,2.23,1.345291479820619,13.56783919597989,2,null,35243,378527985.49,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39898,'Oriola B','OKDBV',2.055,453519.6,220602,29891.07,14573,2.025,2.045,2.055,2.025,2.075,2.025,1.4814814814814938,8.044164037854904,3,null,35243,378527985.49,'2021-02-01T16:29:54Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39899,'Orion A','ORNAV',38.35,316323.1,8235,null,null,38.05,38.35,38.5,38.05,38.75,38.15,0.5242463958060363,2.5401069518716657,2,null,35242,5351409145.35,'2021-02-01T16:29:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39899,'Orion B','ORNBV',37.96,8427253.45,221595,null,null,37.96,37.97,37.99,37.89,38.32,37.84,0.3171247357293801,1.145750066613375,2,null,35242,5351409145.35,'2021-02-01T16:29:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39900,'Outokumpu','OUT1V',3.868,11096592.17,2857280,1005847.83,259909,3.876,3.866,3.869,3.842,3.923,3.847,0.5458799064205851,20.124223602484463,3,null,35242,1601792501.456,'2021-02-01T16:29:35Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40561,'Ovaro Kiinteistösijoitus','OVARO',4.45,15136.82,3340,4979,1100,4.55,4.46,4.48,4.39,4.55,4.42,0.6787330316742138,6.971153846153847,2,null,35244,42427182.2,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39902,'Panostaja','PNA1V',0.828,27356.3,33238,5249.834,6343,0.82,0.82,0.824,0.79,0.836,0.816,1.470588235294119,9.523809523809518,3,null,35244,42867017.76,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   82780,'Pihlajalinna','PIHLIS',10.05,231531.39,23251,49804.9,5003,9.92,10,10.05,9.9,10.05,9.9,1.5151515151515187,7.1428571428571415,2,null,35243,223939336.5,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39947,'Plc Uutechnic Group Oyj','UUTEC',0.59,1522.56,2549,212.4,360,0.605,0.59,0.595,0.59,0.605,0.6,-1.6666666666666683,-1.6666666666666683,3,null,35244,33901038,'2021-02-01T16:23:00Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39906,'Ponsse','PON1V',31.8,163351.95,5128,20589.05,646,31.95,31.85,31.95,31.55,31.95,31.9,-0.3134796238244448,8.9041095890411,2,null,35243,893200000,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39904,'PunaMusta Media','PUMU',5.65,3445.85,600,339.15,59,5.75,5.65,5.75,5.65,5.75,5.75,-1.7391304347826024,1.8018018018018116,2,null,35244,71974820,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39909,'QPR Software','QPR1V',2.16,3889.2,1827,38.7,18,2.1,2.12,2.14,2.1,2.16,2.16,0,-3.571428571428574,2,null,35244,26880904.080000002,'2021-02-01T16:29:56Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   237951,'Qt Group','QTCOM',69.4,6891495.1,98365,882954.2,12606,69.4,69,69.2,69,72.6,68.2,1.7595307917888603,20.486111111111118,1,null,35243,1693982699.2,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39910,'Raisio K','RAIKV',3.45,23591.13,6819,8314.34,2405,3.47,3.44,3.45,3.44,3.48,3.48,-0.8620689655172358,6.153846153846159,2,null,null,584077881.4399999,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39910,'Raisio V','RAIVV',3.545,149677.44,42288,8515.63,2406,3.595,3.525,3.54,3.51,3.595,3.55,-0.14084507042253222,11.128526645768025,3,null,35243,584077881.4399999,'2021-02-01T16:29:56Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39912,'Rapala VMC','RAP1V',5.2,141665.84,27750,46040.92,9044,5.02,5.12,5.2,5.02,5.24,5.06,2.7667984189723436,19.266055045871553,2,null,35244,197339999.99999997,'2021-02-01T16:29:37Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39914,'Raute A','RAUTE',22.2,114672.5,5168,2569.8,116,22.2,22.1,22.2,21.6,22.3,22.3,-0.44843049327354895,-2.2026431718061676,1,null,35244,95069226.2,'2021-02-01T16:23:02Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39888,'Reka Industrial','REKA',3.33,12939.18,3950,32,10,3.2,3.3,3.32,3.2,3.35,3.28,1.5243902439024473,-5.397727272727272,2,null,35244,19288892.799999997,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39915,'Revenio Group','REG1V',52.3,2257854.8,43718,270239.1,5222,50.3,52.1,52.3,50,52.3,50.3,3.9761431411530817,3.9761431411530817,1,null,35243,1340945285.6,'2021-02-01T16:29:30Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   68433,'Robit','ROBIT',4.99,270559.15,55068,23932.15,4830,4.77,4.99,5.02,4.77,5.06,4.7,6.170212765957447,36.712328767123296,2,null,35244,99545530,'2021-02-01T16:29:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3321180,'Rovio','ROVIO',7.12,1882622.09,266266,48160.015,6809,6.87,7.085,7.105,6.87,7.18,6.865,3.7144938091769832,12.83676703645009,3,null,35243,558320770.35,'2021-02-01T16:29:33Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39943,'Saga Furs C','SAGCV',10.4,9539.35,921,1615.15,155,10.45,10.4,10.5,10.3,10.7,10.4,0,-3.703703703703707,2,null,35244,37440000,'2021-02-01T16:24:22Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39919,'Sampo A','SAMPO',35.17,28805348.21,819767,null,null,34.88,35.21,35.23,34.74,35.36,34.68,1.4129181084198443,1.7356089094590725,2,null,35242,19259602158,'2021-02-01T16:29:31Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39920,'Sanoma','SAA1V',16.04,1179109.22,73755,389948.13,24387,15.8,16.02,16.06,15.6,16.14,15.8,1.518987341772142,16.73944687045123,2,null,35242,2584337475.4,'2021-02-01T16:29:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33697,'Scanfil','SCANFL',6.44,70418.68,10932,10348.04,1619,6.32,6.46,6.52,6.32,6.54,6.34,1.5772870662460654,-1.2269938650306624,2,null,35243,411022155.62,'2021-02-01T16:29:35Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39921,'Sievi Capital','SIEVI',1.105,304926.75,275544,144126.49,130256,1.1,1.105,1.11,1.095,1.115,1.095,0.9132420091324209,2.3148148148148064,3,null,35244,63481977.855,'2021-02-01T16:29:44Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33747,'Siili Solutions','SIILI',13.05,143761.55,11087,40219.05,3106,12.9,12.95,13.05,12.55,13.15,12.9,1.1627906976744213,-1.5094339622641455,2,null,35244,90304076.4,'2021-02-01T16:18:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39922,'Solteq','SOLTEQ',2.92,103584.62,35216,15202.48,5173,2.96,2.9,2.92,2.92,2.98,2.96,-1.3513513513513526,4.28571428571429,2,null,35244,57147319.92,'2021-02-01T16:24:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39923,'Soprano','SOPRA',0.362,400.62,1107,3.872,11,0.362,0.352,0.362,0.352,0.362,null,0,-7.179487179487186,2,null,35244,6784769.796,'2021-02-01T16:24:59Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33206,'Sotkamo Silver','SOSI1',0.4195,10277737.63,22006191,3131996.904,6703339,0.4705,0.4205,0.4275,0.41,0.4995,0.382,9.816753926701564,35.32258064516128,4,null,35244,68751493.624,'2021-02-01T16:29:56Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39925,'SRV Yhtiöt','SRV1V',0.562,75486.22,133908,27904.974,49553,0.56,0.564,0.566,0.554,0.57,0.56,0.35714285714285743,-5.387205387205373,3,null,35244,147289710.96,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32403,'SSAB A','SSABAH',3.576,227000.45,62533,null,null,3.6,3.576,3.579,3.568,3.672,3.547,0.8175923315477843,22.50770811921891,3,null,35242,3386511596.77,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32403,'SSAB B','SSABBH',3.271,4350949.46,1323969,null,null,3.256,3.263,3.266,3.23,3.309,3.18,2.861635220125778,25.421779141104285,3,null,35242,3386511596.77,'2021-02-01T16:29:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39926,'SSH Communications Security','SSH1V',2.17,366865.71,169685,125938.94,58479,2.06,2.15,2.17,2.05,2.24,2.01,7.9601990049751326,28.023598820058986,2,null,35244,77992488.33,'2021-02-01T16:29:35Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39928,'Stockmann A','STCAS',1.245,8006.04,6355,1184.4,940,1.26,1.245,1.26,1.24,1.28,1.295,-3.861003861003848,-1.5810276679841737,3,null,35243,86867783.16,'2021-02-01T16:24:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39928,'Stockmann B','STCBV',1.152,69527.37,61154,19019.166,16738,1.14,1.142,1.152,1.13,1.152,1.14,1.0526315789473695,-1.0309278350515474,3,null,35243,86867783.16,'2021-02-01T16:29:43Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32868,'Stora Enso A','STEAV',15.6,77091.85,4904,null,null,15.85,15.5,15.6,15.55,15.9,15.55,0.32154340836012174,-1.8867924528301931,2,null,35242,11926239733.25,'2021-02-01T16:24:59Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32868,'Stora Enso R','STERV',14.91,39488430.39,2630949,21894.425,1465,15.135,14.89,14.91,14.865,15.355,15,-0.5999999999999991,-4.697986577181204,3,null,35242,11926239733.25,'2021-02-01T16:29:46Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39930,'Suominen','SUY1V',5.66,713174.78,126693,291434.44,51630,5.48,5.62,5.66,5.44,5.68,5.46,3.663003663003666,11.41732283464567,2,null,35243,318095335.74,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40538,'Taaleri','TAALA',8.24,82539.72,10038,28797.82,3503,8.28,8.22,8.24,8.2,8.3,8.3,-0.7228915662650661,1.4778325123152833,2,null,35243,235310146.00000003,'2021-02-01T16:24:50Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   82789,'Talenom','TNOM',12.6,339166.65,27383,64675.4,5225,12.4,12.5,12.55,12.2,12.6,12.4,1.6129032258064457,-16.279069767441868,2,null,35243,537559678.8000001,'2021-02-01T16:29:43Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   4073346,'Tallink Grupp','TALLINK',0.69,70575.12,101469,13044.446,18791,0.7,0.69,0.692,0.69,0.702,0.698,-1.1461318051575944,-8.244680851063837,3,null,35243,467577663.91999996,'2021-02-01T16:24:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39936,'Tecnotree','TEM1V',0.63,426943.28,683009,65829.988,105565,0.634,0.622,0.63,0.614,0.646,0.632,-0.31645569620253194,-10.511363636363631,3,null,35244,173565166.496,'2021-02-01T16:29:52Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39938,'Teleste','TLT1V',5.12,44502.02,8700,14701.44,2872,5.2,5.1,5.12,5.1,5.2,5.12,0,14.031180400890866,2,null,35244,97206210.56,'2021-02-01T16:23:26Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   32405,'Telia Company','TELIA1',3.584,11277962.29,3123177,null,null,3.658,3.578,3.58,3.573,3.663,3.627,-1.1855527984560161,6.035502958579888,3,null,35242,14833094183.154,'2021-02-01T16:29:32Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   3341057,'Terveystalo','TTALO',10.84,814142.15,75671,null,null,10.56,10.78,10.82,10.56,10.88,10.56,2.651515151515145,7.968127490039849,2,null,35242,1352065767.3600001,'2021-02-01T16:29:36Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33172,'TietoEVRY','TIETO',28.08,10937095.55,393757,null,null,27.28,28.02,28.06,27.2,28.08,27.14,3.463522476050102,4.542069992553979,2,null,35242,3214075424.94,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   33363,'Tikkurila','TIK1V',32.5,4064316.65,124442,257691.15,7916,32.75,32.5,32.55,32.5,32.85,32.85,-1.0654490106544945,30.26052104208417,2,null,35243,1448956078.2,'2021-02-01T16:29:49Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   237949,'Tokmanni Group','TOKMAN',16.4,3285731.2,202880,313768,19339,15.96,16.32,16.36,15.9,16.4,15.96,2.7568922305764265,0.9852216748768483,2,null,35243,939545281.9200001,'2021-02-01T16:29:51Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39941,'Trainers´ House','TRH1V',0.368,20490.47,55742,3523.044,9611,0.368,0.364,0.37,0.362,0.372,0.372,-1.0752688172043021,-5.154639175257737,3,null,35244,7987365.2639999995,'2021-02-01T16:23:00Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39942,'Tulikivi A','TULAV',0.262,23266.44,88516,6682.605,25502,0.269,0.261,0.263,0.26,0.271,0.269,-2.6022304832713776,-31.948051948051948,3,null,35244,16105364.367,'2021-02-01T16:29:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   68380,'United Bankers','UNIAV',13.4,70345.4,5356,20894,1571,12.8,13.4,13.5,12.5,13.9,12.8,4.687499999999997,25.233644859813097,1,null,35244,133656435.2,'2021-02-01T16:24:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39945,'UPM-Kymmene','UPM',29.61,44935433.71,1512194,null,null,29.75,29.7,29.72,29.4,30,29.49,0.40691759918616816,-2.822448309812929,2,null,35242,15739865763.509998,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39946,'Uponor','UPONOR',19.28,1312619.2,67987,155173.9,8040,19.42,19.28,19.32,19.16,19.5,19.38,-0.5159958720330127,6.167400881057274,2,null,35243,1418750574.72,'2021-02-01T16:29:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39949,'Vaisala A','VAIAS',38.75,248049.4,6391,8411.65,218,39.7,38.7,39,38.05,39.7,39.65,-2.2698612862547254,-3.965303593556385,2,null,35243,1444716265.1999998,'2021-02-01T16:29:57Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   40580,'Valmet','VALMT',26.43,15302484.04,577393,null,null,26.6,26.38,26.41,26.16,26.93,26.45,-0.07561436672967703,13.142123287671234,2,null,35242,3963919172.5499997,'2021-02-01T16:29:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39844,'Valoe','VALOE',0.0604,31326.23,518237,5407.995,89719,0.0608,0.0604,0.0606,0.06,0.061,0.0596,1.3422818791946343,-5.624999999999998,4,null,35244,15219408.022,'2021-02-01T16:20:45Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   42459,'Verkkokauppa.com','VERK',7.26,500984.06,69669,34263.1,4765,7.2,7.18,7.24,7.12,7.26,7.16,1.3966480446927325,1.9662921348314562,2,null,35243,322666330.8,'2021-02-01T16:29:58Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39950,'Viking Line','VIK1V',15.7,10130.6,642,800.8,51,15.8,15.6,15.7,15.7,15.8,15.8,-0.6329113924050722,-1.2578616352201324,1,null,35243,170640000,'2021-02-01T15:54:54Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39953,'Wulff Group','WUF1V',3.16,17257.14,5446,5872.04,1849,3.18,3.16,3.18,3.14,3.18,3.16,0,-2.469135802469138,2,null,35244,21828104.48,'2021-02-01T16:20:15Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39951,'Wärtsilä B','WRT1V',8,20278402.52,2525502,238570.818,29513,8.106,7.996,7.998,7.96,8.154,8.106,-1.3076733283987154,-1.8404907975460165,3,null,35242,4796509799.34,'2021-02-01T16:29:53Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39954,'YIT','YIT',4.972,1941248.01,390808,null,null,4.93,4.97,4.976,4.92,4.99,4.9,1.469387755102042,0.8110300081103007,3,null,35242,1034389279.7,'2021-02-01T16:29:44Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39955,'Yleiselektroniikka','YEINT',29.8,70113,2373,18447,626,29.4,29.4,29.8,29,30.2,29.4,1.3605442176870821,1.3605442176870821,1,null,35244,75778500,'2021-02-01T16:29:55Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39838,'Ålandsbanken A','ALBAV',23.4,12469.4,540,3361.6,145,23.2,22.8,23.4,22.8,23.4,23,1.7391304347826024,8.33333333333332,1,null,35243,344138027.4,'2021-02-01T16:15:38Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
insert into quote (
   company_id,name,symbol,last_price,turnover,quantity,internal_turnover,internal_quantity,open_price,bid_price,ask_price,day_low_price,day_high_price,close_price,change_percent,change_percent_1m,tick_size,sector_index,market_cap_category,marketvalue,date_time,close_date_time,created) 
values (
   39838,'Ålandsbanken B','ALBBV',21.5,128563.7,5974,15953.5,741,21.4,21.5,21.6,21.3,21.8,21.4,0.4672897196261749,2.8708133971291936,1,null,35243,344138027.4,'2021-02-01T16:29:43Z','2021-01-29T17:00:00Z','2021-02-01T17:00:06Z'
);
