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',0.48,51356.99,107503,815.4,1700,0.49,0.477,0.481,0.4715,0.4995,0.4825,-0.5181347150259072,14.285714285714285,4,null,35243,121610175.255,'2020-01-24T16:24:30Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',15.3,1230099,80120,19204.84,1250,15.34,15.28,15.32,15.26,15.5,15.32,-0.13054830287205987,6.9930069930069925,2,null,35242,1771808785.8,'2020-01-24T16:29:51Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.75,300009.14,30675,6713.77,685,9.8,9.75,9.79,9.73,9.85,9.8,-0.5102040816326603,4.838709677419347,2,null,35243,677889882.6,'2020-01-24T16:29:33Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',8.98,115660.72,12885,36718.74,4106,8.94,8.96,9.04,8.92,9.04,8.98,0,11.414392059553348,2,null,35243,739800974.36,'2020-01-24T16:29:50Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',8.4,908572.98,108186,555439.69,66088,8.37,8.41,8.42,8.3,8.45,8.37,0.35842293906811395,3.44827586206898,2,null,35243,302495859.45,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',8.48,22972.66,2717,844,100,8.4,8.38,8.5,8.4,8.5,8.44,0.47393364928911047,9.560723514211888,2,null,35244,53320341.44,'2020-01-24T16:19:22Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Asiakastieto Group','ATG1V',36.5,178315.2,4875,4906.4,135,36.8,36.3,36.6,36.2,36.8,37.3,-2.144772117962459,14.779874213836475,1,null,35243,894949791.5999999,'2020-01-24T16:29:34Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',7.94,85038.32,10678,10701.6,1347,7.94,7.96,7.98,7.92,8.02,7.94,0,5.305039787798413,2,null,35243,249473045.26000002,'2020-01-24T16:29:46Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',5.8,63243.4,10838,17464.76,3003,5.94,5.76,5.8,5.74,5.94,5.94,-2.356902356902366,8.208955223880587,2,null,35244,39824759.7,'2020-01-24T16:29:46Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',10.02,150207.88,14952,8047.28,804,10.2,10.04,10.06,9.99,10.2,10.14,-1.1834319526627315,1.622718052738338,2,null,35243,286634761.92,'2020-01-24T16:29:47Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',25.95,615469.7,23589,37194.6,1420,26.4,25.9,25.95,25.85,26.5,26.3,-1.3307984790874579,7.231404958677687,2,null,35243,378770916.8,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.39,13424.98,3987,5650.46,1669,3.4,3.36,3.38,3.35,3.4,3.36,0.8928571428571502,-0.8771929824561345,2,null,35244,50553192.48,'2020-01-24T16:04:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.99,632893.95,91292,157959.02,22777,6.95,6.97,7,6.84,7.06,7.13,-1.963534361851328,15.15650741350906,2,null,35243,254492273.57999998,'2020-01-24T16:29:43Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.305,434229.01,189158,42634.88,18555,2.28,2.295,2.305,2.26,2.32,2.28,1.096491228070191,-0.43196544276456966,3,null,35243,350560597.44,'2020-01-24T16:29:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',34,3343038.18,98605,null,null,33.86,33.88,33.92,33.6,34.26,33.76,0.7109004739336553,8.55683269476373,2,null,35242,1862946987.04,'2020-01-24T16:29:38Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',7.99,1262520.08,157058,39095.65,4870,8.11,7.96,7.99,7.96,8.2,8.17,-2.2031823745410004,10.664819944598344,2,null,35243,1134977151.64,'2020-01-24T16:29:53Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.745,666946.16,68492,8309.72,853,9.64,9.735,9.765,9.64,9.8,9.655,0.9321595028482637,4.504021447721179,3,null,35242,1718575758.875,'2020-01-24T16:29:31Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.1165,23442.24,201990,1142.0095,9941,0.117,0.115,0.1175,0.1135,0.118,0.1175,-0.851063829787223,8.372093023255822,4,null,35244,27879133.819999997,'2020-01-24T16:29:36Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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 Yhtiöt','CONSTI',7.18,26254.8,3658,1944,270,7.22,7.02,7.18,7.16,7.22,7.16,0.27932960893854153,11.14551083591331,2,null,35244,56265191.72,'2020-01-24T16:24:23Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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 (
   39848,'Cramo','CRA1V',13.74,175323.1,12762,24195.64,1761,13.73,13.73,13.74,13.73,13.74,13.73,0.0728332119446452,3.463855421686753,2,null,35243,613601306.4200001,'2020-01-24T16:29:34Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.61,36378.3,7844,18866.22,4074,4.7,4.62,4.65,4.6,4.7,4.65,-0.8602150537634415,18.814432989690733,2,null,35244,124730311.95,'2020-01-24T16:23:47Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.0448,4141.47,93926,3562.208,80956,0.044,0.0442,0.0448,0.044,0.045,0.044,1.818181818181823,4.672897196261687,4,null,35244,28645000.823999997,'2020-01-24T16:20:29Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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 (
   814794,'DNA','DNA',20.86,28027.44,1342,null,null,20.82,20.86,20.9,20.82,20.9,20.86,0,0,2,null,35242,2759851010,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.305,19544.54,64104,887.855,2911,0.305,0.302,0.307,0.302,0.307,0.3,1.6666666666666683,8.156028368794335,3,null,35244,30584024.099999998,'2020-01-24T16:29:52Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.14,4662,1520,null,null,3.06,2.94,3.2,3.04,3.14,3.04,3.2894736842105288,8.275862068965525,2,null,35244,42083546.88,'2020-01-24T16:22:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Efore','EFO1V',0.0492,2482.2,49772,594.6,12000,0.0498,0.0492,0.0498,0.0492,0.05,0.05,-1.600000000000004,-1.600000000000004,4,null,35244,21081839.400000002,'2020-01-24T16:16:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',8.35,3435.75,415,148.5,18,8.25,8.15,8.35,8.25,8.4,8.2,1.8292682926829311,11.333333333333329,2,null,35244,30734551.199999996,'2020-01-24T15:37:41Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',53.22,15700375.65,296015,null,null,52.5,53.14,53.18,52.44,53.4,52.62,1.1402508551881443,7.9075425790754235,2,null,35242,8805171541.26,'2020-01-24T16:29:55Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.58,21127.32,36245,1281.488,2193,0.588,0.572,0.578,0.58,0.596,0.594,-2.356902356902359,11.538461538461526,3,null,35244,57567098.357999995,'2020-01-24T16:29:49Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',12.8,155998.7,12209,1858.75,145,12.8,12.7,12.8,12.7,12.85,12.75,0.3921568627451036,4.489795918367353,2,null,35243,488416774.5,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',7.558,460796.16,61349,1649.84,220,8.2,7.536,7.558,7.322,8.32,8.04,-5.9950248756218825,-5.026388539834134,3,null,null,26806579949.399998,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.45,107695.75,9587,17122,1533,11.25,11.3,11.45,10.95,11.45,11.25,1.7777777777777715,11.707317073170726,2,null,35243,280837215,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.75,385951.6,33256,130955.85,11265,11.3,11.7,11.8,11.3,11.75,11.3,3.982300884955746,12.980769230769226,2,null,35243,270086046,'2020-01-24T16:24:55Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.52,41418.64,6342,24139.78,3700,6.62,6.52,6.56,6.48,6.62,6.5,0.30769230769230116,6.188925081433223,2,null,35244,77329479.5,'2020-01-24T16:24:40Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.385,282013.77,83012,12247.155,3596,3.37,3.39,3.4,3.37,3.43,3.365,0.5943536404160349,8.493589743589732,3,null,35243,534357756.735,'2020-01-24T16:29:41Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',5.72,3363953.58,584241,324517.725,56228,5.85,5.735,5.74,5.685,5.85,5.99,-4.507512520868121,-3.622577927548439,3,null,35243,767535328.85,'2020-01-24T16:29:55Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',12.36,235052.36,18967,865.2,70,12.48,12.32,12.38,12.32,12.48,12.36,0,9.769094138543515,2,null,35242,1012348791.12,'2020-01-24T16:29:56Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',22.68,37221340.73,1644182,null,null,22.34,22.67,22.68,22.34,22.73,22.29,1.7496635262449556,1.5219337511190683,2,null,35242,19800083624.85,'2020-01-24T16:29:42Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.2,60553.41,50413,4322.02,3586,1.2,1.195,1.2,1.195,1.21,1.195,0.41841004184099523,-2.040816326530623,3,null,35244,100726443.64500001,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.68,125489.06,12962,19405.46,2004,9.68,9.58,9.64,9.54,9.78,9.7,-0.2061855670103049,-5.098039215686271,2,null,35244,181334089.2,'2020-01-24T16:29:44Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.285,228273.14,99380,51398.68,22350,2.275,2.285,2.3,2.275,2.315,2.27,0.6607929515418557,-13.282732447817825,3,null,35243,224620542.87,'2020-01-24T16:29:52Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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 (
   237939,'Hoivatilat','HOIVA',16,85632,5352,52496,3281,16,16,16.05,16,16,16,0,0,2,null,35243,408042064,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.33,39220.27,8964,14470.13,3297,4.38,4.33,4.37,4.32,4.42,4.38,-1.1415525114155212,6.913580246913586,2,null,35244,27206015.22,'2020-01-24T16:22:05Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',41.12,6376968.67,155489,167223.7,4049,40.7,41.01,41.05,40.68,41.36,40.45,1.6563658838071558,-1.2962073931829072,2,null,35242,4358907573.25,'2020-01-24T16:29:38Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.32,86.4,20,null,null,4.32,4.16,4.32,4.32,4.32,4.16,3.8461538461538494,10.769230769230779,2,null,null,99896528,'2020-01-24T16:20:20Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.87,19312.62,5011,1532,400,3.86,3.84,3.88,3.83,3.89,3.84,0.7812500000000066,10.256410256410266,2,null,35244,99896528,'2020-01-24T15:47:27Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',20,1262798.65,62726,892993.9,44377,20.2,20,20.1,19.85,21.2,19.2,4.1666666666666705,18.3431952662722,2,null,35244,83811225.6,'2020-01-24T16:29:50Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.748,10851.97,14634,76.426,103,0.742,0.74,0.748,0.738,0.748,0.74,1.081081081081082,5.352112676056343,3,null,35244,27667286.5,'2020-01-24T15:48:08Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.65,12044,1810,11585.15,1741,6.65,6.65,6.75,6.65,6.75,6.6,0.7575757575757683,3.1007751937984525,2,null,35244,40803094.199999996,'2020-01-24T15:31:27Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',7.76,489566.3,62994,158727.96,20515,7.92,7.76,7.8,7.64,7.92,7.92,-2.020202020202022,7.4792243767313025,2,null,35243,316937966.4,'2020-01-24T16:29:51Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',13.73,1505494.27,109507,null,null,13.72,13.72,13.73,13.69,13.84,13.68,0.365497076023397,2.69259536275244,2,null,35242,2125086179.76,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.45,7136.9,621,null,null,11.5,11.4,11.45,11.45,11.5,11.4,0.43859649122806077,3.1531531531531503,2,null,35244,122398414.2,'2020-01-24T13:10:58Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',55.4,330219.6,5946,67691,1221,55.8,55.4,55.6,55.4,56.2,55.6,-0.35971223021583243,-4.152249134948095,1,null,35242,5890221042.1,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',60.58,9798176.28,161771,null,null,60.6,60.42,60.46,60.22,61.12,60.42,0.26481297583581026,-3.841269841269844,2,null,35242,5890221042.1,'2020-01-24T16:29:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.86,4539.08,937,null,null,4.84,4.86,4.88,4.84,4.86,4.82,0.8298755186721999,2.100840336134465,2,null,35244,16306758.9,'2020-01-24T15:10:12Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',16.82,3328499.07,197804,8315.94,495,16.86,16.86,16.9,16.74,17.02,16.68,0.8393285371702672,3.955500618046975,2,null,35242,4122368575.3199997,'2020-01-24T16:29:43Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',59.5,37602920.85,631999,2973000,50000,59.4,59.42,59.44,59.3,59.72,59.16,0.5747126436781668,0.8132836326668872,2,null,35242,31319059077.6,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',28.7,6845474.42,238140,null,null,28.38,28.7,28.73,28.38,29.06,28.2,1.773049645390071,3.0890804597701127,2,null,35242,2225597749.2,'2020-01-24T16:29:35Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',16.5,703689.08,42523,52831.6,3194,16.56,16.44,16.5,16.44,16.66,16.56,-0.36231884057970243,5.0955414012738895,2,null,35243,642509353.4399999,'2020-01-24T16:29:42Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.31,179557.36,77403,557.69,241,2.32,2.31,2.318,2.304,2.344,2.31,0,9.999999999999998,3,null,35243,134694813.33,'2020-01-24T16:29:35Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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','MMO1V',38.3,317669.2,8220,56657.9,1471,39,38.3,38.4,38,39.2,39,-1.794871794871802,9.428571428571422,1,null,35243,317063526,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.29,15861.57,4863,null,null,3.22,3.23,3.28,3.22,3.3,3.22,2.1739130434782554,-0.9036144578313196,2,null,35244,13381032,'2020-01-24T16:24:56Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Metso','METSO',34.97,17985014.11,514625,1600209.6,45845,34.68,34.99,35.03,34.51,35.35,34.26,2.072387624051374,-1.4652014652014738,2,null,35242,5150931250.559999,'2020-01-24T16:29:51Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.34,8882.88,1404,6677.4,1055,6.3,6.28,6.36,6.3,6.36,6.24,1.6025641025640969,0.9554140127388472,2,null,35242,2063635487.52,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',5.845,2904733.07,497674,null,null,5.795,5.85,5.86,5.755,5.9,5.76,1.475694444444444,-3.4682080924855487,3,null,35242,2063635487.52,'2020-01-24T16:29:58Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Neo Industrial','NEO1V',3.07,33263.97,10953,3600.76,1183,3,3.06,3.07,3,3.1,3,2.3333333333333277,53.49999999999999,2,null,35244,17642280,'2020-01-24T16:16:20Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',34.27,34528200.93,1004786,null,null,34.5,34.37,34.38,34.27,34.66,34.36,-0.2619324796274631,10.83441138421734,2,null,35242,26430091952.88,'2020-01-24T16:29:48Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',10.7,32099.25,3007,10728.35,1005,10.8,10.7,10.8,10.65,10.8,10.7,0,4.901960784313726,2,null,35244,79449843.3,'2020-01-24T15:23:17Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',10.6,339183.35,31780,81670.35,7658,10.9,10.6,10.7,10.55,10.9,10.9,-2.752293577981658,4.9504950495049505,2,null,35243,207194721,'2020-01-24T16:29:44Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.6755,67895779.13,18472629,null,null,3.64,3.674,3.676,3.56,3.7235,3.6735,0.05444399074451558,11.921437271619983,4,null,35242,20720509580.086502,'2020-01-24T16:29:37Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',23.24,95263608.77,4106704,10013973.22,432338,23.14,23.31,23.33,22.84,23.8,25.15,-7.594433399602386,-9.677419354838717,2,null,35242,3493882012.5,'2020-01-24T16:29:36Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',7.259,15460129.5,2118206,null,null,7.257,7.261,7.269,7.257,7.329,7.22,0.5401662049861577,-1.1439466158245897,3,null,35242,29240652855.18,'2020-01-24T16:29:53Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.294,2.05,7,null,null,0.29,0.29,0.294,0.29,0.294,0.28,4.999999999999984,10.526315789473673,3,null,35244,12489168.72,'2020-01-24T15:17:16Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',40.6,122143.95,2995,9913.9,243,41.45,40.8,40.85,40.5,41.45,41.45,-2.0506634499396896,-1.8137847642079805,2,null,35243,858936516.4000001,'2020-01-24T16:29:31Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.32,23975.54,2580,947.24,101,9.24,9.26,9.32,9.24,9.38,9.26,0.6479481641468736,4.719101123595505,2,null,35243,274065442,'2020-01-24T15:55:56Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.15,59898.74,9731,5104.74,831,6.15,6.15,6.17,6.14,6.2,6.2,-0.8064516129032229,-0.4854368932038731,2,null,35244,86819492.8,'2020-01-24T16:16:38Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.22,19617.45,8882,5929,2695,2.22,2.21,2.22,2.19,2.22,2.22,0,7.766990291262142,2,null,35243,406680951.06,'2020-01-24T16:29:46Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.24,76402.59,34062,361.365,161,2.25,2.24,2.245,2.225,2.26,2.25,-0.444444444444435,9.803921568627459,3,null,35243,406680951.06,'2020-01-24T16:29:36Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',43.15,203673,4718,817,19,42.9,43.05,43.2,42.9,43.45,42.85,0.7001166861143457,4.479418886198551,2,null,35242,6105473223.8,'2020-01-24T16:29:31Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',43.38,10892109.18,250730,null,null,43.27,43.44,43.48,43.17,43.76,43.35,0.06920415224913756,4.103671706263501,2,null,35242,6105473223.8,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.181,12654165.65,3968242,null,null,3.17,3.184,3.185,3.133,3.225,3.118,2.0205259781911535,15.42089985486213,3,null,35242,1298255528.8639998,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Outotec','OTE1V',5.954,5193467.64,873002,null,null,5.974,5.95,5.954,5.914,6.006,5.926,0.4724940938238201,2.2321428571428554,3,null,35243,1085177961.592,'2020-01-24T16:29:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.33,70980.06,16365,9329,2152,4.33,4.32,4.33,4.32,4.35,4.32,0.23148148148147651,4.842615012106542,2,null,35244,41467291.2,'2020-01-24T16:29:44Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.986,13706.62,13897,1145.666,1161,0.988,0.972,0.986,0.986,0.988,0.98,0.6122448979591842,16,3,null,35244,51482447.8,'2020-01-24T15:49:02Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',15.32,246031.96,16016,26972.04,1757,15.36,15.34,15.36,15.32,15.38,15.36,-0.26041666666666113,0.26178010471204793,2,null,35243,347445273.59999996,'2020-01-24T16:29:55Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',31.1,160861.2,5100,9380.4,298,31.7,31.1,31.3,31.1,32,32,-2.8124999999999956,2.6402640264026425,2,null,35243,896000000,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.55,4664.6,711,393,60,6.55,6.55,6.6,6.55,6.6,6.55,0,1.5503875968992191,2,null,35244,81988708,'2020-01-24T16:18:21Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.38,1666,700,null,null,2.38,2.38,2.4,2.38,2.38,2.38,0,4.3859649122807065,2,null,35244,29618773.939999998,'2020-01-24T16:24:34Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',19.85,125999.9,6342,14760.4,742,19.9,19.8,19.9,19.65,19.95,19.65,1.01781170483462,6.149732620320867,2,null,35243,467518930.79999995,'2020-01-24T16:29:47Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.76,27492.98,7376,1623.64,438,3.77,3.72,3.78,3.69,3.8,3.73,0.8042895442359197,11.572700296735896,2,null,null,621353644.38,'2020-01-24T16:24:55Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.76,797835.04,211583,237413.405,62740,3.795,3.745,3.765,3.73,3.8,3.77,-0.26525198938992656,10.914454277286126,3,null,35243,621353644.38,'2020-01-24T16:29:51Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.89,30517.85,10583,14286.58,4964,2.9,2.87,2.89,2.86,2.9,2.9,-0.3448275862068892,7.434944237918223,2,null,35244,113100000,'2020-01-24T16:13:08Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',26.7,25206.8,948,9716.6,367,26.6,26.4,26.7,26.4,26.8,26.6,0.3759398496240521,6.799999999999998,1,null,35244,113400960.4,'2020-01-24T16:23:18Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',29.95,686122.6,22864,114116.3,3813,30.25,29.9,30,29.65,30.4,30.35,-1.3179571663920993,14.531548757170176,2,null,35243,805632919.7,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.8,49045.09,17649,6115.78,2201,2.81,2.77,2.8,2.71,2.81,2.73,2.564102564102558,14.28571428571427,2,null,35244,57559047,'2020-01-24T16:24:33Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',4.688,523794.6,111277,25553.814,5442,4.75,4.688,4.7,4.66,4.756,4.67,0.3854389721627365,7.869305108145412,3,null,35243,379522078.37,'2020-01-24T16:29:41Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.92,2642.56,270,39.12,4,9.78,9.78,9.92,9.78,9.92,9.8,1.2244897959183594,-5.071770334928224,2,null,35244,35280000,'2020-01-24T16:24:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',40.98,26426803.67,645078,null,null,41.04,41,41.03,40.73,41.21,40.83,0.36737692872887234,4.727830309225643,2,null,35242,22675016035.5,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',10.52,696115.17,66392,1348.05,129,10.62,10.53,10.55,10.32,10.67,10.54,-0.18975332068310793,9.35550935550936,2,null,35242,1723982088.0199997,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',5.12,30229.96,5901,6774.38,1328,5.16,5.12,5.14,5.08,5.16,5.16,-0.7751937984496131,6.004140786749483,2,null,35243,333851963.88,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.355,580655.1,429460,126208.69,93163,1.355,1.345,1.355,1.35,1.36,1.35,0.37037037037036247,8.835341365461836,3,null,35244,77983342.65,'2020-01-24T16:29:51Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',9.8,33584.92,3457,7997.14,823,9.76,9.68,9.8,9.64,9.82,9.62,1.8711018711018867,9.865470852017946,2,null,35244,67343039.92,'2020-01-24T16:13:39Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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 (
   3110539,'Silmäasema','SILMA',6,7482,1247,null,null,6,6,6.06,6,6,6,0,0,2,null,35244,85492830,'2020-01-24T15:49:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.45,1833.85,1261,29,20,1.45,1.45,1.48,1.45,1.47,1.46,-0.6849315068493157,0.6944444444444451,2,null,35244,28187529.419999998,'2020-01-24T16:21:15Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.292,292,1000,null,null,0.292,0.282,0.292,0.292,0.292,0.292,0,5.797101449275347,3,null,35244,5422453.723999999,'2020-01-24T16:24:56Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.3985,61133.62,153413,7768.321,19519,0.399,0.398,0.399,0.395,0.401,0.399,-0.12531328320802015,5.145118733509239,4,null,35244,53858336.30100001,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.48,27193.27,18364,8411.855,5689,1.475,1.47,1.49,1.475,1.49,1.465,1.0238907849829284,11.698113207547173,3,null,35244,88631877.375,'2020-01-24T16:21:06Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.916,194597.65,66372,null,null,2.9,2.914,2.919,2.9,2.95,2.893,0.795022468026275,-8.589341692789969,3,null,35242,2837811447.198,'2020-01-24T16:29:42Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.713,1534103.09,563682,871.9,320,2.709,2.715,2.718,2.705,2.741,2.698,0.5559673832468541,-8.68394479973073,3,null,35242,2837811447.198,'2020-01-24T16:29:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.165,7070.49,5985,1826.425,1555,1.21,1.165,1.185,1.165,1.21,1.185,-1.6877637130801704,15.920398009950265,3,null,35244,45980646.105000004,'2020-01-24T16:22:21Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.7,8958.25,3329,2983.5,1105,2.68,2.68,2.72,2.65,2.7,2.7,0,20.53571428571428,2,null,35243,179169852.55,'2020-01-24T16:01:09Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.37,183161.81,77952,43613.135,18521,2.32,2.35,2.37,2.315,2.37,2.33,1.716738197424894,16.46191646191646,3,null,35243,179169852.55,'2020-01-24T16:23:13Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',14.1,75459.85,5314,7796.15,551,14.2,14.1,14.2,14.05,14.3,14.05,0.35587188612098886,4.059040590405896,2,null,35242,9739035512.28,'2020-01-24T16:24:52Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.95,26652080.33,2222734,null,null,11.96,11.955,11.97,11.93,12.095,11.86,0.7588532883642484,-7.2924747866563315,3,null,35242,9739035512.28,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',2.61,13745.36,5279,null,null,2.6,2.56,2.61,2.56,2.62,2.57,1.5564202334630364,14.473684210526319,2,null,35244,149726192.82999998,'2020-01-24T16:21:18Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',8.62,78600.98,9196,7558.44,887,8.5,8.52,8.62,8.46,8.62,8.5,1.4117647058823437,4.611650485436881,2,null,35243,240980270,'2020-01-24T16:03:09Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',46,288692.5,6354,42396.8,944,46.4,45.2,45.8,43.1,46.5,46.5,-1.0752688172043012,6.235565819861439,1,null,35243,324229248,'2020-01-24T16:29:32Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.99,26796.33,27046,595.204,598,1,0.988,0.99,0.988,1,1,-1.0000000000000009,2.061855670103095,3,null,35243,669882040,'2020-01-24T16:29:30Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.252,235358.02,930238,72228.396,285360,0.242,0.246,0.256,0.241,0.266,0.233,8.154506437768235,53.658536585365844,3,null,35244,57697423.724,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',5.62,13809.82,2467,5945.34,1063,5.64,5.6,5.64,5.56,5.64,5.64,-0.35460992907800665,8.914728682170542,2,null,35244,107078716.32,'2020-01-24T16:20:47Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',3.919,5027708.43,1284009,null,null,3.87,3.915,3.916,3.87,3.932,3.861,1.5022015022014976,0.10217113665389538,3,null,35242,16253035387.875,'2020-01-24T16:29:48Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',12.36,512217.82,41355,1731.36,140,12.42,12.38,12.4,12.3,12.48,12.36,0,12.363636363636358,2,null,35242,1582531523.1599998,'2020-01-24T16:29:56Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',29.14,7277140.01,249407,null,null,29.26,29.18,29.22,29.08,29.38,29.28,-0.47814207650273416,5.122655122655129,2,null,35242,3467506574.88,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',15.16,285260.14,18842,3132.74,207,14.92,15.2,15.24,14.7,15.26,15,1.0666666666666678,8.131241084165481,2,null,35243,661623780,'2020-01-24T16:29:41Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',13.08,1135910.49,86193,73360.08,5572,13.2,13.06,13.12,13.06,13.42,13.18,-0.758725341426401,5.483870967741932,2,null,35243,775890151.36,'2020-01-24T16:29:50Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.43,29775.09,69263,15351.43,35701,0.43,0.416,0.426,0.426,0.43,0.426,0.9389671361502356,13.157894736842103,3,null,35244,9146821.512,'2020-01-24T16:24:45Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.16,10296.66,65870,1246.2935,7793,0.165,0.154,0.1595,0.152,0.165,0.159,0.6289308176100634,14.285714285714276,4,null,35244,9519527.637,'2020-01-24T16:29:37Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',29.22,27911381.65,955290,null,null,29.05,29.21,29.23,28.97,29.47,28.93,1.002419633598338,-6.466069142125479,2,null,35242,15440973772.07,'2020-01-24T16:29:38Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',12.54,1227907.21,98195,8108.7,645,12.35,12.53,12.55,12.29,12.61,12.32,1.7857142857142767,4.761904761904749,2,null,35243,901909550.08,'2020-01-24T16:29:38Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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,'Uutechnic Group','UUTEC',null,null,null,null,null,null,0.336,0.342,null,null,0.34,null,4.294478527607366,3,null,35244,19210588.200000003,'2020-01-24T15:00:25Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',35,672314.1,19711,65593.15,1917,33.75,34.9,35.1,33.45,35.1,33.35,4.947526236881554,9.890109890109885,2,null,35243,1215164878.8,'2020-01-24T16:29:59Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',20.72,18426638.86,883009,null,null,21.44,20.74,20.76,20.64,21.44,21.22,-2.35626767200754,-3.358208955223892,2,null,35242,3180127215.18,'2020-01-24T16:29:57Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',0.0778,39438.34,506971,3347.528,42926,0.079,0.077,0.079,0.076,0.0798,0.078,-0.2564102564102637,-13.555555555555559,4,null,35244,9619302.264,'2020-01-24T16:29:54Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',19,218539.5,11511,1493.5,80,18.5,18.6,18.8,18.5,19,18.4,3.2608695652173996,0,1,null,35243,198719999.99999997,'2020-01-24T12:35:50Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',1.85,4907.82,2666,561.45,305,1.84,1.81,1.85,1.84,1.85,1.84,0.5434782608695656,2.77777777777778,2,null,35244,12710035.520000001,'2020-01-24T16:16:24Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.035,16415707.45,1490550,null,null,10.95,11.055,11.065,10.89,11.1,10.92,1.0531135531135551,10.993763830215247,3,null,35242,6461619418.8,'2020-01-24T16:29:42Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',6.48,1206339.38,186783,null,null,6.49,6.47,6.48,6.375,6.53,6.5,-0.30769230769230116,8.907563025210088,3,null,35242,1372149044.5,'2020-01-24T16:29:35Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',11.3,13170,1175,5835.3,521,11.3,11,11.1,11.2,11.3,11.3,0,4.62962962962963,1,null,35244,28956250,'2020-01-24T16:24:07Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',18.9,17152,894,256.1,13,19,19,19.5,18.9,19.7,19,-0.5263157894736916,13.173652694610775,1,null,35243,285949334,'2020-01-24T16:23:24Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
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',18,41404.05,2320,6300,350,18,17.7,18,17.65,18,17.95,0.2785515320334302,9.090909090909092,2,null,35243,285949334,'2020-01-24T15:09:17Z','2020-01-23T17:00:00Z','2020-01-25T21:21:05Z'
);
