ticker,when,shares
APPL,2000-12-31 23:59:30,5.16
APPL,2001-01-01 00:00:30,2.94
APPL,2001-01-01 00:01:30,24.13
GOOG,2000-12-31 23:59:30,9.33
GOOG,2001-01-01 00:00:30,23.45
GOOG,2001-01-01 00:01:30,10.58
DATA,2000-12-31 23:59:30,6.65
DATA,2001-01-01 00:00:30,17.95
DATA,2001-01-01 00:01:30,18.37