instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2012, month 11 and 01th for company TOT, the stock value is open in 50.540001 Adj close is 38.886635. What is your expected close, high, low and volume? | With this information close value is 50.740002, high value is 50.880001, low value is 50.34 and volume is 1594800 | |
In year 2012, month 11 and 02th for company TOT, the stock value is open in 51.0 Adj close is 38.641388. What is your expected close, high, low and volume? | With this information close value is 50.419998, high value is 51.029999, low value is 50.32 and volume is 1140100 | |
In year 2012, month 11 and 05th for company TOT, the stock value is open in 49.84 Adj close is 38.304173. What is your expected close, high, low and volume? | With this information close value is 49.98, high value is 50.080002, low value is 49.669998 and volume is 1653300 | |
In year 2012, month 11 and 06th for company TOT, the stock value is open in 49.720001 Adj close is 38.465122. What is your expected close, high, low and volume? | With this information close value is 50.189999, high value is 50.259998, low value is 49.669998 and volume is 1713400 | |
In year 2012, month 11 and 07th for company TOT, the stock value is open in 48.549999 Adj close is 37.361519. What is your expected close, high, low and volume? | With this information close value is 48.75, high value is 48.84, low value is 48.27 and volume is 3944200 | |
In year 2012, month 11 and 08th for company TOT, the stock value is open in 48.200001 Adj close is 36.694771. What is your expected close, high, low and volume? | With this information close value is 47.880001, high value is 48.5, low value is 47.779999 and volume is 2632000 | |
In year 2012, month 11 and 09th for company TOT, the stock value is open in 47.93 Adj close is 36.901688. What is your expected close, high, low and volume? | With this information close value is 48.150002, high value is 48.529999, low value is 47.82 and volume is 1514900 | |
In year 2012, month 11 and 12th for company TOT, the stock value is open in 48.189999 Adj close is 36.863365. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 48.27, low value is 47.950001 and volume is 2006600 | |
In year 2012, month 11 and 13th for company TOT, the stock value is open in 47.5 Adj close is 36.518478. What is your expected close, high, low and volume? | With this information close value is 47.650002, high value is 48.330002, low value is 47.419998 and volume is 2659300 | |
In year 2012, month 11 and 14th for company TOT, the stock value is open in 48.07 Adj close is 36.411182. What is your expected close, high, low and volume? | With this information close value is 47.509998, high value is 48.169998, low value is 47.43 and volume is 1655600 | |
In year 2012, month 11 and 15th for company TOT, the stock value is open in 47.889999 Adj close is 36.449512. What is your expected close, high, low and volume? | With this information close value is 47.560001, high value is 48.23, low value is 47.41 and volume is 2825000 | |
In year 2012, month 11 and 16th for company TOT, the stock value is open in 47.560001 Adj close is 36.34988. What is your expected close, high, low and volume? | With this information close value is 47.43, high value is 47.630001, low value is 46.990002 and volume is 3411400 | |
In year 2012, month 11 and 19th for company TOT, the stock value is open in 48.119999 Adj close is 37.50713. What is your expected close, high, low and volume? | With this information close value is 48.939999, high value is 49.080002, low value is 48.080002 and volume is 2609000 | |
In year 2012, month 11 and 20th for company TOT, the stock value is open in 48.450001 Adj close is 37.468815. What is your expected close, high, low and volume? | With this information close value is 48.889999, high value is 49.02, low value is 48.389999 and volume is 1767800 | |
In year 2012, month 11 and 21th for company TOT, the stock value is open in 48.970001 Adj close is 37.660408. What is your expected close, high, low and volume? | With this information close value is 49.139999, high value is 49.209999, low value is 48.830002 and volume is 1017800 | |
In year 2012, month 11 and 23th for company TOT, the stock value is open in 49.650002 Adj close is 38.304173. What is your expected close, high, low and volume? | With this information close value is 49.98, high value is 50.029999, low value is 49.619999 and volume is 969000 | |
In year 2012, month 11 and 26th for company TOT, the stock value is open in 49.57 Adj close is 38.258186. What is your expected close, high, low and volume? | With this information close value is 49.919998, high value is 50.0, low value is 49.490002 and volume is 1053700 | |
In year 2012, month 11 and 27th for company TOT, the stock value is open in 49.200001 Adj close is 37.606762. What is your expected close, high, low and volume? | With this information close value is 49.07, high value is 49.349998, low value is 48.939999 and volume is 2383300 | |
In year 2012, month 11 and 28th for company TOT, the stock value is open in 48.889999 Adj close is 38.074249. What is your expected close, high, low and volume? | With this information close value is 49.68, high value is 49.709999, low value is 48.790001 and volume is 1451700 | |
In year 2012, month 11 and 29th for company TOT, the stock value is open in 49.939999 Adj close is 38.357819. What is your expected close, high, low and volume? | With this information close value is 50.049999, high value is 50.23, low value is 49.689999 and volume is 1453500 | |
In year 2012, month 11 and 30th for company TOT, the stock value is open in 50.400002 Adj close is 38.442123. What is your expected close, high, low and volume? | With this information close value is 50.16, high value is 50.560001, low value is 49.98 and volume is 1603100 | |
In year 2012, month 12 and 03th for company TOT, the stock value is open in 50.759998 Adj close is 38.296509. What is your expected close, high, low and volume? | With this information close value is 49.970001, high value is 50.779999, low value is 49.970001 and volume is 1252300 | |
In year 2012, month 12 and 04th for company TOT, the stock value is open in 50.52 Adj close is 38.549412. What is your expected close, high, low and volume? | With this information close value is 50.299999, high value is 50.689999, low value is 50.209999 and volume is 1564200 | |
In year 2012, month 12 and 05th for company TOT, the stock value is open in 50.310001 Adj close is 38.649048. What is your expected close, high, low and volume? | With this information close value is 50.43, high value is 50.560001, low value is 50.009998 and volume is 1728400 | |
In year 2012, month 12 and 06th for company TOT, the stock value is open in 50.32 Adj close is 38.58773. What is your expected close, high, low and volume? | With this information close value is 50.349998, high value is 50.439999, low value is 50.0 and volume is 953800 | |
In year 2012, month 12 and 07th for company TOT, the stock value is open in 49.689999 Adj close is 38.135571. What is your expected close, high, low and volume? | With this information close value is 49.759998, high value is 49.830002, low value is 49.330002 and volume is 1764800 | |
In year 2012, month 12 and 10th for company TOT, the stock value is open in 49.880001 Adj close is 38.304173. What is your expected close, high, low and volume? | With this information close value is 49.98, high value is 50.02, low value is 49.790001 and volume is 959900 | |
In year 2012, month 12 and 11th for company TOT, the stock value is open in 50.68 Adj close is 38.779339. What is your expected close, high, low and volume? | With this information close value is 50.599998, high value is 50.939999, low value is 50.599998 and volume is 1523200 | |
In year 2012, month 12 and 12th for company TOT, the stock value is open in 50.73 Adj close is 39.506916. What is your expected close, high, low and volume? | With this information close value is 50.77, high value is 50.919998, low value is 50.549999 and volume is 1700300 | |
In year 2012, month 12 and 13th for company TOT, the stock value is open in 50.950001 Adj close is 39.608078. What is your expected close, high, low and volume? | With this information close value is 50.900002, high value is 51.169998, low value is 50.59 and volume is 1472000 | |
In year 2012, month 12 and 14th for company TOT, the stock value is open in 50.580002 Adj close is 39.576946. What is your expected close, high, low and volume? | With this information close value is 50.860001, high value is 50.91, low value is 50.299999 and volume is 1386900 | |
In year 2012, month 12 and 17th for company TOT, the stock value is open in 51.150002 Adj close is 39.833733. What is your expected close, high, low and volume? | With this information close value is 51.189999, high value is 51.580002, low value is 51.150002 and volume is 1696900 | |
In year 2012, month 12 and 18th for company TOT, the stock value is open in 51.450001 Adj close is 40.176125. What is your expected close, high, low and volume? | With this information close value is 51.630001, high value is 51.759998, low value is 51.349998 and volume is 1224700 | |
In year 2012, month 12 and 19th for company TOT, the stock value is open in 52.25 Adj close is 40.285072. What is your expected close, high, low and volume? | With this information close value is 51.77, high value is 52.27, low value is 51.75 and volume is 1607000 | |
In year 2012, month 12 and 20th for company TOT, the stock value is open in 51.970001 Adj close is 40.261719. What is your expected close, high, low and volume? | With this information close value is 51.740002, high value is 52.009998, low value is 51.400002 and volume is 2668800 | |
In year 2012, month 12 and 21th for company TOT, the stock value is open in 51.25 Adj close is 40.152782. What is your expected close, high, low and volume? | With this information close value is 51.599998, high value is 51.759998, low value is 51.189999 and volume is 1713800 | |
In year 2012, month 12 and 24th for company TOT, the stock value is open in 51.599998 Adj close is 40.176125. What is your expected close, high, low and volume? | With this information close value is 51.630001, high value is 51.689999, low value is 51.330002 and volume is 434500 | |
In year 2012, month 12 and 26th for company TOT, the stock value is open in 51.849998 Adj close is 40.106091. What is your expected close, high, low and volume? | With this information close value is 51.540001, high value is 51.849998, low value is 51.41 and volume is 566600 | |
In year 2012, month 12 and 27th for company TOT, the stock value is open in 52.77 Adj close is 40.775314. What is your expected close, high, low and volume? | With this information close value is 52.400002, high value is 52.77, low value is 52.009998 and volume is 1697800 | |
In year 2012, month 12 and 28th for company TOT, the stock value is open in 51.560001 Adj close is 40.020493. What is your expected close, high, low and volume? | With this information close value is 51.43, high value is 51.689999, low value is 51.25 and volume is 831200 | |
In year 2012, month 12 and 31th for company TOT, the stock value is open in 51.380001 Adj close is 40.471825. What is your expected close, high, low and volume? | With this information close value is 52.009998, high value is 52.25, low value is 51.23 and volume is 1215000 | |
In year 2013, month 01 and 02th for company TOT, the stock value is open in 52.900002 Adj close is 40.907589. What is your expected close, high, low and volume? | With this information close value is 52.57, high value is 53.0, low value is 52.43 and volume is 1178200 | |
In year 2013, month 01 and 03th for company TOT, the stock value is open in 52.110001 Adj close is 40.604103. What is your expected close, high, low and volume? | With this information close value is 52.18, high value is 52.48, low value is 51.990002 and volume is 1197000 | |
In year 2013, month 01 and 04th for company TOT, the stock value is open in 51.869999 Adj close is 40.705265. What is your expected close, high, low and volume? | With this information close value is 52.310001, high value is 52.34, low value is 51.849998 and volume is 881600 | |
In year 2013, month 01 and 07th for company TOT, the stock value is open in 51.240002 Adj close is 40.222809. What is your expected close, high, low and volume? | With this information close value is 51.689999, high value is 51.700001, low value is 51.150002 and volume is 1306600 | |
In year 2013, month 01 and 08th for company TOT, the stock value is open in 51.580002 Adj close is 40.137218. What is your expected close, high, low and volume? | With this information close value is 51.580002, high value is 51.66, low value is 51.32 and volume is 1092500 | |
In year 2013, month 01 and 09th for company TOT, the stock value is open in 51.59 Adj close is 40.113876. What is your expected close, high, low and volume? | With this information close value is 51.549999, high value is 51.869999, low value is 51.540001 and volume is 822200 | |
In year 2013, month 01 and 10th for company TOT, the stock value is open in 52.330002 Adj close is 40.759739. What is your expected close, high, low and volume? | With this information close value is 52.380001, high value is 52.5, low value is 52.110001 and volume is 1185200 | |
In year 2013, month 01 and 11th for company TOT, the stock value is open in 52.59 Adj close is 41.148827. What is your expected close, high, low and volume? | With this information close value is 52.880001, high value is 52.919998, low value is 52.32 and volume is 1160800 | |
In year 2013, month 01 and 14th for company TOT, the stock value is open in 52.889999 Adj close is 41.172161. What is your expected close, high, low and volume? | With this information close value is 52.91, high value is 53.02, low value is 52.68 and volume is 1107100 | |
In year 2013, month 01 and 15th for company TOT, the stock value is open in 52.790001 Adj close is 41.397823. What is your expected close, high, low and volume? | With this information close value is 53.200001, high value is 53.25, low value is 52.75 and volume is 872100 | |
In year 2013, month 01 and 16th for company TOT, the stock value is open in 52.860001 Adj close is 41.203297. What is your expected close, high, low and volume? | With this information close value is 52.950001, high value is 53.200001, low value is 52.779999 and volume is 773000 | |
In year 2013, month 01 and 17th for company TOT, the stock value is open in 53.25 Adj close is 41.335571. What is your expected close, high, low and volume? | With this information close value is 53.119999, high value is 53.27, low value is 52.939999 and volume is 786100 | |
In year 2013, month 01 and 18th for company TOT, the stock value is open in 52.790001 Adj close is 41.000973. What is your expected close, high, low and volume? | With this information close value is 52.689999, high value is 52.849998, low value is 52.220001 and volume is 1744400 | |
In year 2013, month 01 and 22th for company TOT, the stock value is open in 52.59 Adj close is 41.078781. What is your expected close, high, low and volume? | With this information close value is 52.790001, high value is 52.959999, low value is 52.41 and volume is 923700 | |
In year 2013, month 01 and 23th for company TOT, the stock value is open in 52.43 Adj close is 41.055439. What is your expected close, high, low and volume? | With this information close value is 52.759998, high value is 52.759998, low value is 52.209999 and volume is 864000 | |
In year 2013, month 01 and 24th for company TOT, the stock value is open in 52.689999 Adj close is 41.218861. What is your expected close, high, low and volume? | With this information close value is 52.970001, high value is 53.25, low value is 52.610001 and volume is 821800 | |
In year 2013, month 01 and 25th for company TOT, the stock value is open in 53.66 Adj close is 41.63905. What is your expected close, high, low and volume? | With this information close value is 53.509998, high value is 53.810001, low value is 53.360001 and volume is 1006100 | |
In year 2013, month 01 and 28th for company TOT, the stock value is open in 53.48 Adj close is 41.460075. What is your expected close, high, low and volume? | With this information close value is 53.279999, high value is 53.490002, low value is 53.119999 and volume is 1110900 | |
In year 2013, month 01 and 29th for company TOT, the stock value is open in 53.68 Adj close is 42.30827. What is your expected close, high, low and volume? | With this information close value is 54.369999, high value is 54.490002, low value is 53.650002 and volume is 1739600 | |
In year 2013, month 01 and 30th for company TOT, the stock value is open in 54.84 Adj close is 42.5495. What is your expected close, high, low and volume? | With this information close value is 54.68, high value is 55.349998, low value is 54.68 and volume is 2472800 | |
In year 2013, month 01 and 31th for company TOT, the stock value is open in 54.740002 Adj close is 42.246021. What is your expected close, high, low and volume? | With this information close value is 54.290001, high value is 54.970001, low value is 53.990002 and volume is 3343300 | |
In year 2013, month 02 and 01th for company TOT, the stock value is open in 54.869999 Adj close is 42.736252. What is your expected close, high, low and volume? | With this information close value is 54.919998, high value is 55.200001, low value is 54.669998 and volume is 2347600 | |
In year 2013, month 02 and 04th for company TOT, the stock value is open in 53.880001 Adj close is 41.327789. What is your expected close, high, low and volume? | With this information close value is 53.110001, high value is 54.07, low value is 52.77 and volume is 1712700 | |
In year 2013, month 02 and 05th for company TOT, the stock value is open in 53.389999 Adj close is 41.693523. What is your expected close, high, low and volume? | With this information close value is 53.580002, high value is 53.799999, low value is 53.25 and volume is 886100 | |
In year 2013, month 02 and 06th for company TOT, the stock value is open in 52.529999 Adj close is 41.234417. What is your expected close, high, low and volume? | With this information close value is 52.990002, high value is 52.990002, low value is 52.330002 and volume is 1484600 | |
In year 2013, month 02 and 07th for company TOT, the stock value is open in 52.610001 Adj close is 40.253941. What is your expected close, high, low and volume? | With this information close value is 51.73, high value is 52.689999, low value is 51.450001 and volume is 1990000 | |
In year 2013, month 02 and 08th for company TOT, the stock value is open in 51.369999 Adj close is 40.106091. What is your expected close, high, low and volume? | With this information close value is 51.540001, high value is 51.720001, low value is 51.27 and volume is 1721300 | |
In year 2013, month 02 and 11th for company TOT, the stock value is open in 51.27 Adj close is 39.864864. What is your expected close, high, low and volume? | With this information close value is 51.23, high value is 51.299999, low value is 50.900002 and volume is 1891700 | |
In year 2013, month 02 and 12th for company TOT, the stock value is open in 51.23 Adj close is 39.99715. What is your expected close, high, low and volume? | With this information close value is 51.400002, high value is 51.740002, low value is 51.139999 and volume is 794200 | |
In year 2013, month 02 and 13th for company TOT, the stock value is open in 51.759998 Adj close is 40.425137. What is your expected close, high, low and volume? | With this information close value is 51.950001, high value is 52.09, low value is 51.639999 and volume is 864400 | |
In year 2013, month 02 and 14th for company TOT, the stock value is open in 50.450001 Adj close is 39.4291. What is your expected close, high, low and volume? | With this information close value is 50.669998, high value is 50.860001, low value is 50.32 and volume is 3687800 | |
In year 2013, month 02 and 15th for company TOT, the stock value is open in 50.119999 Adj close is 38.899952. What is your expected close, high, low and volume? | With this information close value is 49.990002, high value is 50.189999, low value is 49.66 and volume is 3798500 | |
In year 2013, month 02 and 19th for company TOT, the stock value is open in 51.119999 Adj close is 40.082752. What is your expected close, high, low and volume? | With this information close value is 51.509998, high value is 51.57, low value is 51.0 and volume is 2673200 | |
In year 2013, month 02 and 20th for company TOT, the stock value is open in 51.099998 Adj close is 39.24234. What is your expected close, high, low and volume? | With this information close value is 50.43, high value is 51.16, low value is 50.23 and volume is 2043500 | |
In year 2013, month 02 and 21th for company TOT, the stock value is open in 49.52 Adj close is 38.518658. What is your expected close, high, low and volume? | With this information close value is 49.5, high value is 49.66, low value is 49.16 and volume is 2766700 | |
In year 2013, month 02 and 22th for company TOT, the stock value is open in 49.950001 Adj close is 39.273468. What is your expected close, high, low and volume? | With this information close value is 50.470001, high value is 50.48, low value is 49.73 and volume is 1785900 | |
In year 2013, month 02 and 25th for company TOT, the stock value is open in 51.759998 Adj close is 38.33968. What is your expected close, high, low and volume? | With this information close value is 49.27, high value is 51.849998, low value is 49.200001 and volume is 2526500 | |
In year 2013, month 02 and 26th for company TOT, the stock value is open in 49.330002 Adj close is 38.238518. What is your expected close, high, low and volume? | With this information close value is 49.139999, high value is 49.549999, low value is 48.560001 and volume is 3065600 | |
In year 2013, month 02 and 27th for company TOT, the stock value is open in 49.200001 Adj close is 38.946644. What is your expected close, high, low and volume? | With this information close value is 50.049999, high value is 50.150002, low value is 49.130001 and volume is 1476800 | |
In year 2013, month 02 and 28th for company TOT, the stock value is open in 49.75 Adj close is 38.923298. What is your expected close, high, low and volume? | With this information close value is 50.02, high value is 50.380001, low value is 49.669998 and volume is 906900 | |
In year 2013, month 03 and 01th for company TOT, the stock value is open in 49.66 Adj close is 38.962208. What is your expected close, high, low and volume? | With this information close value is 50.07, high value is 50.240002, low value is 49.259998 and volume is 1454000 | |
In year 2013, month 03 and 04th for company TOT, the stock value is open in 49.75 Adj close is 38.931076. What is your expected close, high, low and volume? | With this information close value is 50.029999, high value is 50.139999, low value is 49.59 and volume is 1107300 | |
In year 2013, month 03 and 05th for company TOT, the stock value is open in 50.52 Adj close is 39.569164. What is your expected close, high, low and volume? | With this information close value is 50.849998, high value is 50.950001, low value is 50.400002 and volume is 1287200 | |
In year 2013, month 03 and 06th for company TOT, the stock value is open in 50.849998 Adj close is 39.748142. What is your expected close, high, low and volume? | With this information close value is 51.080002, high value is 51.09, low value is 50.689999 and volume is 2249300 | |
In year 2013, month 03 and 07th for company TOT, the stock value is open in 50.959999 Adj close is 39.99715. What is your expected close, high, low and volume? | With this information close value is 51.400002, high value is 51.439999, low value is 50.860001 and volume is 1325500 | |
In year 2013, month 03 and 08th for company TOT, the stock value is open in 51.080002 Adj close is 39.70924. What is your expected close, high, low and volume? | With this information close value is 51.029999, high value is 51.279999, low value is 50.68 and volume is 1351200 | |
In year 2013, month 03 and 11th for company TOT, the stock value is open in 50.950001 Adj close is 40.028275. What is your expected close, high, low and volume? | With this information close value is 51.439999, high value is 51.439999, low value is 50.880001 and volume is 1093600 | |
In year 2013, month 03 and 12th for company TOT, the stock value is open in 51.34 Adj close is 39.950466. What is your expected close, high, low and volume? | With this information close value is 51.34, high value is 51.619999, low value is 51.189999 and volume is 1376400 | |
In year 2013, month 03 and 13th for company TOT, the stock value is open in 50.209999 Adj close is 39.703011. What is your expected close, high, low and volume? | With this information close value is 50.220001, high value is 50.369999, low value is 49.91 and volume is 1075900 | |
In year 2013, month 03 and 14th for company TOT, the stock value is open in 50.490002 Adj close is 40.193161. What is your expected close, high, low and volume? | With this information close value is 50.84, high value is 50.84, low value is 50.240002 and volume is 1036600 | |
In year 2013, month 03 and 15th for company TOT, the stock value is open in 50.560001 Adj close is 40.16946. What is your expected close, high, low and volume? | With this information close value is 50.810001, high value is 50.810001, low value is 50.290001 and volume is 1251300 | |
In year 2013, month 03 and 18th for company TOT, the stock value is open in 49.759998 Adj close is 39.529079. What is your expected close, high, low and volume? | With this information close value is 50.0, high value is 50.439999, low value is 49.73 and volume is 1561200 | |
In year 2013, month 03 and 19th for company TOT, the stock value is open in 49.939999 Adj close is 39.410488. What is your expected close, high, low and volume? | With this information close value is 49.849998, high value is 50.040001, low value is 49.310001 and volume is 1721500 | |
In year 2013, month 03 and 20th for company TOT, the stock value is open in 50.299999 Adj close is 39.703011. What is your expected close, high, low and volume? | With this information close value is 50.220001, high value is 50.48, low value is 49.919998 and volume is 809600 | |
In year 2013, month 03 and 21th for company TOT, the stock value is open in 49.450001 Adj close is 39.070549. What is your expected close, high, low and volume? | With this information close value is 49.419998, high value is 49.889999, low value is 49.330002 and volume is 2791400 | |
In year 2013, month 03 and 22th for company TOT, the stock value is open in 49.610001 Adj close is 39.212849. What is your expected close, high, low and volume? | With this information close value is 49.599998, high value is 49.970001, low value is 49.439999 and volume is 1733400 | |
In year 2013, month 03 and 25th for company TOT, the stock value is open in 49.799999 Adj close is 38.588295. What is your expected close, high, low and volume? | With this information close value is 48.810001, high value is 49.849998, low value is 48.560001 and volume is 2150400 | |
In year 2013, month 03 and 26th for company TOT, the stock value is open in 48.790001 Adj close is 38.572475. What is your expected close, high, low and volume? | With this information close value is 48.790001, high value is 48.849998, low value is 48.330002 and volume is 2982900 | |
In year 2013, month 03 and 27th for company TOT, the stock value is open in 47.57 Adj close is 38.098129. What is your expected close, high, low and volume? | With this information close value is 48.189999, high value is 48.189999, low value is 47.5 and volume is 3609700 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.