instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2013, month 03 and 28th for company TOT, the stock value is open in 48.040001 Adj close is 37.93211. What is your expected close, high, low and volume? | With this information close value is 47.98, high value is 48.380001, low value is 47.84 and volume is 2503900 | |
In year 2013, month 04 and 01th for company TOT, the stock value is open in 48.09 Adj close is 38.011166. What is your expected close, high, low and volume? | With this information close value is 48.080002, high value is 48.27, low value is 47.900002 and volume is 1286700 | |
In year 2013, month 04 and 02th for company TOT, the stock value is open in 48.689999 Adj close is 38.580387. What is your expected close, high, low and volume? | With this information close value is 48.799999, high value is 49.220001, low value is 48.610001 and volume is 2110300 | |
In year 2013, month 04 and 03th for company TOT, the stock value is open in 48.639999 Adj close is 38.169285. What is your expected close, high, low and volume? | With this information close value is 48.279999, high value is 48.75, low value is 48.110001 and volume is 1615300 | |
In year 2013, month 04 and 04th for company TOT, the stock value is open in 48.099998 Adj close is 38.169285. What is your expected close, high, low and volume? | With this information close value is 48.279999, high value is 48.450001, low value is 47.919998 and volume is 1732500 | |
In year 2013, month 04 and 05th for company TOT, the stock value is open in 48.0 Adj close is 38.090221. What is your expected close, high, low and volume? | With this information close value is 48.18, high value is 48.290001, low value is 47.779999 and volume is 1973500 | |
In year 2013, month 04 and 08th for company TOT, the stock value is open in 48.240002 Adj close is 37.979538. What is your expected close, high, low and volume? | With this information close value is 48.040001, high value is 48.259998, low value is 47.810001 and volume is 1498000 | |
In year 2013, month 04 and 09th for company TOT, the stock value is open in 48.349998 Adj close is 38.540852. What is your expected close, high, low and volume? | With this information close value is 48.75, high value is 48.919998, low value is 48.060001 and volume is 1113000 | |
In year 2013, month 04 and 10th for company TOT, the stock value is open in 49.029999 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 49.27, low value is 48.639999 and volume is 2024600 | |
In year 2013, month 04 and 11th for company TOT, the stock value is open in 48.880001 Adj close is 38.983582. What is your expected close, high, low and volume? | With this information close value is 49.310001, high value is 49.5, low value is 48.82 and volume is 1595800 | |
In year 2013, month 04 and 12th for company TOT, the stock value is open in 48.990002 Adj close is 38.619911. What is your expected close, high, low and volume? | With this information close value is 48.849998, high value is 49.130001, low value is 48.560001 and volume is 1056300 | |
In year 2013, month 04 and 15th for company TOT, the stock value is open in 47.889999 Adj close is 37.473564. What is your expected close, high, low and volume? | With this information close value is 47.400002, high value is 47.93, low value is 47.310001 and volume is 2048300 | |
In year 2013, month 04 and 16th for company TOT, the stock value is open in 48.18 Adj close is 37.853046. What is your expected close, high, low and volume? | With this information close value is 47.880001, high value is 48.220001, low value is 47.5 and volume is 1603100 | |
In year 2013, month 04 and 17th for company TOT, the stock value is open in 47.02 Adj close is 36.698803. What is your expected close, high, low and volume? | With this information close value is 46.419998, high value is 47.02, low value is 45.93 and volume is 2917500 | |
In year 2013, month 04 and 18th for company TOT, the stock value is open in 46.419998 Adj close is 36.516956. What is your expected close, high, low and volume? | With this information close value is 46.189999, high value is 46.52, low value is 45.970001 and volume is 1985400 | |
In year 2013, month 04 and 19th for company TOT, the stock value is open in 46.540001 Adj close is 36.706711. What is your expected close, high, low and volume? | With this information close value is 46.43, high value is 46.68, low value is 46.290001 and volume is 2576200 | |
In year 2013, month 04 and 22th for company TOT, the stock value is open in 46.619999 Adj close is 37.086182. What is your expected close, high, low and volume? | With this information close value is 46.91, high value is 47.099998, low value is 46.34 and volume is 1538700 | |
In year 2013, month 04 and 23th for company TOT, the stock value is open in 47.41 Adj close is 37.884663. What is your expected close, high, low and volume? | With this information close value is 47.919998, high value is 48.150002, low value is 47.360001 and volume is 1189200 | |
In year 2013, month 04 and 24th for company TOT, the stock value is open in 48.939999 Adj close is 38.461796. What is your expected close, high, low and volume? | With this information close value is 48.650002, high value is 49.25, low value is 48.650002 and volume is 2847500 | |
In year 2013, month 04 and 25th for company TOT, the stock value is open in 49.369999 Adj close is 38.801754. What is your expected close, high, low and volume? | With this information close value is 49.080002, high value is 49.689999, low value is 49.080002 and volume is 1613400 | |
In year 2013, month 04 and 26th for company TOT, the stock value is open in 48.82 Adj close is 38.643635. What is your expected close, high, low and volume? | With this information close value is 48.880001, high value is 49.009998, low value is 48.599998 and volume is 1910300 | |
In year 2013, month 04 and 29th for company TOT, the stock value is open in 49.630001 Adj close is 39.291908. What is your expected close, high, low and volume? | With this information close value is 49.700001, high value is 50.02, low value is 49.580002 and volume is 1803300 | |
In year 2013, month 04 and 30th for company TOT, the stock value is open in 50.18 Adj close is 39.718815. What is your expected close, high, low and volume? | With this information close value is 50.240002, high value is 50.389999, low value is 50.09 and volume is 1529600 | |
In year 2013, month 05 and 01th for company TOT, the stock value is open in 50.200001 Adj close is 39.323536. What is your expected close, high, low and volume? | With this information close value is 49.740002, high value is 50.310001, low value is 49.490002 and volume is 1512000 | |
In year 2013, month 05 and 02th for company TOT, the stock value is open in 49.610001 Adj close is 39.133789. What is your expected close, high, low and volume? | With this information close value is 49.5, high value is 49.779999, low value is 49.41 and volume is 2050300 | |
In year 2013, month 05 and 03th for company TOT, the stock value is open in 50.0 Adj close is 39.742538. What is your expected close, high, low and volume? | With this information close value is 50.27, high value is 50.5, low value is 49.98 and volume is 933900 | |
In year 2013, month 05 and 06th for company TOT, the stock value is open in 50.27 Adj close is 39.750439. What is your expected close, high, low and volume? | With this information close value is 50.279999, high value is 50.43, low value is 50.0 and volume is 1029400 | |
In year 2013, month 05 and 07th for company TOT, the stock value is open in 50.57 Adj close is 39.955994. What is your expected close, high, low and volume? | With this information close value is 50.540001, high value is 50.73, low value is 50.240002 and volume is 934300 | |
In year 2013, month 05 and 08th for company TOT, the stock value is open in 50.799999 Adj close is 40.224792. What is your expected close, high, low and volume? | With this information close value is 50.880001, high value is 51.099998, low value is 50.700001 and volume is 972000 | |
In year 2013, month 05 and 09th for company TOT, the stock value is open in 50.889999 Adj close is 40.035053. What is your expected close, high, low and volume? | With this information close value is 50.639999, high value is 50.939999, low value is 50.369999 and volume is 702500 | |
In year 2013, month 05 and 10th for company TOT, the stock value is open in 50.259998 Adj close is 39.821594. What is your expected close, high, low and volume? | With this information close value is 50.369999, high value is 50.439999, low value is 50.0 and volume is 614400 | |
In year 2013, month 05 and 13th for company TOT, the stock value is open in 50.400002 Adj close is 39.91647. What is your expected close, high, low and volume? | With this information close value is 50.490002, high value is 50.490002, low value is 50.080002 and volume is 615700 | |
In year 2013, month 05 and 14th for company TOT, the stock value is open in 50.040001 Adj close is 40.011341. What is your expected close, high, low and volume? | With this information close value is 50.610001, high value is 50.73, low value is 50.040001 and volume is 1224600 | |
In year 2013, month 05 and 15th for company TOT, the stock value is open in 49.77 Adj close is 39.616047. What is your expected close, high, low and volume? | With this information close value is 50.110001, high value is 50.259998, low value is 49.689999 and volume is 1146300 | |
In year 2013, month 05 and 16th for company TOT, the stock value is open in 49.360001 Adj close is 39.181225. What is your expected close, high, low and volume? | With this information close value is 49.560001, high value is 49.82, low value is 49.360001 and volume is 1346000 | |
In year 2013, month 05 and 17th for company TOT, the stock value is open in 50.139999 Adj close is 39.766258. What is your expected close, high, low and volume? | With this information close value is 50.299999, high value is 50.419998, low value is 49.900002 and volume is 1311200 | |
In year 2013, month 05 and 20th for company TOT, the stock value is open in 50.0 Adj close is 40.042957. What is your expected close, high, low and volume? | With this information close value is 50.650002, high value is 50.849998, low value is 49.990002 and volume is 1179200 | |
In year 2013, month 05 and 21th for company TOT, the stock value is open in 50.740002 Adj close is 40.390808. What is your expected close, high, low and volume? | With this information close value is 51.09, high value is 51.389999, low value is 50.470001 and volume is 2120200 | |
In year 2013, month 05 and 22th for company TOT, the stock value is open in 50.880001 Adj close is 39.861134. What is your expected close, high, low and volume? | With this information close value is 50.419998, high value is 51.419998, low value is 50.419998 and volume is 1296600 | |
In year 2013, month 05 and 23th for company TOT, the stock value is open in 50.439999 Adj close is 40.185265. What is your expected close, high, low and volume? | With this information close value is 50.830002, high value is 51.139999, low value is 50.290001 and volume is 1631900 | |
In year 2013, month 05 and 24th for company TOT, the stock value is open in 51.07 Adj close is 40.42244. What is your expected close, high, low and volume? | With this information close value is 51.130001, high value is 51.169998, low value is 50.799999 and volume is 1058900 | |
In year 2013, month 05 and 28th for company TOT, the stock value is open in 52.029999 Adj close is 40.509399. What is your expected close, high, low and volume? | With this information close value is 51.240002, high value is 52.049999, low value is 51.220001 and volume is 1358000 | |
In year 2013, month 05 and 29th for company TOT, the stock value is open in 51.389999 Adj close is 40.541019. What is your expected close, high, low and volume? | With this information close value is 51.279999, high value is 51.41, low value is 50.619999 and volume is 1099600 | |
In year 2013, month 05 and 30th for company TOT, the stock value is open in 51.290001 Adj close is 40.572647. What is your expected close, high, low and volume? | With this information close value is 51.32, high value is 51.470001, low value is 51.130001 and volume is 1167800 | |
In year 2013, month 05 and 31th for company TOT, the stock value is open in 50.950001 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 51.029999, low value is 49.849998 and volume is 1496200 | |
In year 2013, month 06 and 03th for company TOT, the stock value is open in 50.259998 Adj close is 40.011341. What is your expected close, high, low and volume? | With this information close value is 50.610001, high value is 50.889999, low value is 50.029999 and volume is 1025900 | |
In year 2013, month 06 and 04th for company TOT, the stock value is open in 50.709999 Adj close is 40.011341. What is your expected close, high, low and volume? | With this information close value is 50.610001, high value is 50.84, low value is 50.27 and volume is 1017300 | |
In year 2013, month 06 and 05th for company TOT, the stock value is open in 50.040001 Adj close is 39.323536. What is your expected close, high, low and volume? | With this information close value is 49.740002, high value is 50.189999, low value is 49.619999 and volume is 1178500 | |
In year 2013, month 06 and 06th for company TOT, the stock value is open in 49.59 Adj close is 39.513268. What is your expected close, high, low and volume? | With this information close value is 49.98, high value is 49.990002, low value is 49.41 and volume is 873800 | |
In year 2013, month 06 and 07th for company TOT, the stock value is open in 49.619999 Adj close is 39.378876. What is your expected close, high, low and volume? | With this information close value is 49.810001, high value is 50.240002, low value is 49.389999 and volume is 954900 | |
In year 2013, month 06 and 10th for company TOT, the stock value is open in 50.029999 Adj close is 39.592335. What is your expected close, high, low and volume? | With this information close value is 50.080002, high value is 50.25, low value is 49.700001 and volume is 919400 | |
In year 2013, month 06 and 11th for company TOT, the stock value is open in 49.68 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 50.02, low value is 49.549999 and volume is 1240900 | |
In year 2013, month 06 and 12th for company TOT, the stock value is open in 50.09 Adj close is 39.173321. What is your expected close, high, low and volume? | With this information close value is 49.549999, high value is 50.110001, low value is 49.5 and volume is 971300 | |
In year 2013, month 06 and 13th for company TOT, the stock value is open in 49.68 Adj close is 39.489552. What is your expected close, high, low and volume? | With this information close value is 49.950001, high value is 50.099998, low value is 49.59 and volume is 937700 | |
In year 2013, month 06 and 14th for company TOT, the stock value is open in 49.919998 Adj close is 39.608139. What is your expected close, high, low and volume? | With this information close value is 50.099998, high value is 50.220001, low value is 49.779999 and volume is 1420500 | |
In year 2013, month 06 and 17th for company TOT, the stock value is open in 51.009998 Adj close is 40.295948. What is your expected close, high, low and volume? | With this information close value is 50.970001, high value is 51.439999, low value is 50.970001 and volume is 1647100 | |
In year 2013, month 06 and 18th for company TOT, the stock value is open in 51.049999 Adj close is 40.635899. What is your expected close, high, low and volume? | With this information close value is 51.400002, high value is 51.57, low value is 51.040001 and volume is 1222300 | |
In year 2013, month 06 and 19th for company TOT, the stock value is open in 50.23 Adj close is 39.94566. What is your expected close, high, low and volume? | With this information close value is 49.77, high value is 50.540001, low value is 49.52 and volume is 1414800 | |
In year 2013, month 06 and 20th for company TOT, the stock value is open in 48.41 Adj close is 38.80595. What is your expected close, high, low and volume? | With this information close value is 48.349998, high value is 48.689999, low value is 48.009998 and volume is 2281000 | |
In year 2013, month 06 and 21th for company TOT, the stock value is open in 47.75 Adj close is 38.404652. What is your expected close, high, low and volume? | With this information close value is 47.849998, high value is 47.919998, low value is 47.299999 and volume is 2140400 | |
In year 2013, month 06 and 24th for company TOT, the stock value is open in 46.919998 Adj close is 37.826778. What is your expected close, high, low and volume? | With this information close value is 47.130001, high value is 47.560001, low value is 46.790001 and volume is 2072700 | |
In year 2013, month 06 and 25th for company TOT, the stock value is open in 47.419998 Adj close is 38.051506. What is your expected close, high, low and volume? | With this information close value is 47.41, high value is 47.610001, low value is 47.02 and volume is 1101200 | |
In year 2013, month 06 and 26th for company TOT, the stock value is open in 47.73 Adj close is 38.284264. What is your expected close, high, low and volume? | With this information close value is 47.700001, high value is 47.84, low value is 47.419998 and volume is 904900 | |
In year 2013, month 06 and 27th for company TOT, the stock value is open in 48.130001 Adj close is 38.910301. What is your expected close, high, low and volume? | With this information close value is 48.48, high value is 48.610001, low value is 48.099998 and volume is 1489500 | |
In year 2013, month 06 and 28th for company TOT, the stock value is open in 48.59 Adj close is 39.086868. What is your expected close, high, low and volume? | With this information close value is 48.700001, high value is 48.860001, low value is 48.41 and volume is 1149700 | |
In year 2013, month 07 and 01th for company TOT, the stock value is open in 48.759998 Adj close is 39.21529. What is your expected close, high, low and volume? | With this information close value is 48.860001, high value is 49.07, low value is 48.740002 and volume is 1025800 | |
In year 2013, month 07 and 02th for company TOT, the stock value is open in 48.32 Adj close is 38.669506. What is your expected close, high, low and volume? | With this information close value is 48.18, high value is 48.470001, low value is 47.939999 and volume is 1270400 | |
In year 2013, month 07 and 03th for company TOT, the stock value is open in 47.720001 Adj close is 38.677536. What is your expected close, high, low and volume? | With this information close value is 48.189999, high value is 48.360001, low value is 47.689999 and volume is 652500 | |
In year 2013, month 07 and 05th for company TOT, the stock value is open in 48.290001 Adj close is 38.80595. What is your expected close, high, low and volume? | With this information close value is 48.349998, high value is 48.369999, low value is 47.77 and volume is 756200 | |
In year 2013, month 07 and 08th for company TOT, the stock value is open in 48.84 Adj close is 39.295547. What is your expected close, high, low and volume? | With this information close value is 48.959999, high value is 49.169998, low value is 48.810001 and volume is 798900 | |
In year 2013, month 07 and 09th for company TOT, the stock value is open in 49.16 Adj close is 39.375801. What is your expected close, high, low and volume? | With this information close value is 49.060001, high value is 49.18, low value is 48.689999 and volume is 2739900 | |
In year 2013, month 07 and 10th for company TOT, the stock value is open in 48.959999 Adj close is 39.664745. What is your expected close, high, low and volume? | With this information close value is 49.419998, high value is 49.599998, low value is 48.880001 and volume is 822400 | |
In year 2013, month 07 and 11th for company TOT, the stock value is open in 50.25 Adj close is 40.346962. What is your expected close, high, low and volume? | With this information close value is 50.27, high value is 50.400002, low value is 50.0 and volume is 1462300 | |
In year 2013, month 07 and 12th for company TOT, the stock value is open in 50.349998 Adj close is 40.507484. What is your expected close, high, low and volume? | With this information close value is 50.470001, high value is 50.490002, low value is 50.049999 and volume is 662500 | |
In year 2013, month 07 and 15th for company TOT, the stock value is open in 50.830002 Adj close is 40.667995. What is your expected close, high, low and volume? | With this information close value is 50.669998, high value is 50.880001, low value is 50.630001 and volume is 1060300 | |
In year 2013, month 07 and 16th for company TOT, the stock value is open in 51.099998 Adj close is 40.852596. What is your expected close, high, low and volume? | With this information close value is 50.900002, high value is 51.130001, low value is 50.830002 and volume is 1550900 | |
In year 2013, month 07 and 17th for company TOT, the stock value is open in 51.470001 Adj close is 41.005089. What is your expected close, high, low and volume? | With this information close value is 51.09, high value is 51.470001, low value is 50.939999 and volume is 1040600 | |
In year 2013, month 07 and 18th for company TOT, the stock value is open in 51.869999 Adj close is 41.719414. What is your expected close, high, low and volume? | With this information close value is 51.98, high value is 52.240002, low value is 51.810001 and volume is 2097500 | |
In year 2013, month 07 and 19th for company TOT, the stock value is open in 51.98 Adj close is 41.727436. What is your expected close, high, low and volume? | With this information close value is 51.990002, high value is 52.220001, low value is 51.860001 and volume is 1329400 | |
In year 2013, month 07 and 22th for company TOT, the stock value is open in 52.880001 Adj close is 42.3936. What is your expected close, high, low and volume? | With this information close value is 52.82, high value is 53.09, low value is 52.779999 and volume is 2578900 | |
In year 2013, month 07 and 23th for company TOT, the stock value is open in 52.860001 Adj close is 42.377548. What is your expected close, high, low and volume? | With this information close value is 52.799999, high value is 52.93, low value is 52.5 and volume is 1073900 | |
In year 2013, month 07 and 24th for company TOT, the stock value is open in 53.139999 Adj close is 42.513996. What is your expected close, high, low and volume? | With this information close value is 52.970001, high value is 53.32, low value is 52.709999 and volume is 1158800 | |
In year 2013, month 07 and 25th for company TOT, the stock value is open in 52.610001 Adj close is 42.682537. What is your expected close, high, low and volume? | With this information close value is 53.18, high value is 53.18, low value is 52.59 and volume is 1140000 | |
In year 2013, month 07 and 26th for company TOT, the stock value is open in 53.119999 Adj close is 42.810959. What is your expected close, high, low and volume? | With this information close value is 53.34, high value is 53.389999, low value is 52.880001 and volume is 1359300 | |
In year 2013, month 07 and 29th for company TOT, the stock value is open in 53.259998 Adj close is 42.3936. What is your expected close, high, low and volume? | With this information close value is 52.82, high value is 53.259998, low value is 52.650002 and volume is 1470300 | |
In year 2013, month 07 and 30th for company TOT, the stock value is open in 53.439999 Adj close is 42.570183. What is your expected close, high, low and volume? | With this information close value is 53.040001, high value is 53.470001, low value is 52.990002 and volume is 1348800 | |
In year 2013, month 07 and 31th for company TOT, the stock value is open in 52.810001 Adj close is 42.578201. What is your expected close, high, low and volume? | With this information close value is 53.049999, high value is 53.43, low value is 52.810001 and volume is 1102800 | |
In year 2013, month 08 and 01th for company TOT, the stock value is open in 53.610001 Adj close is 42.883194. What is your expected close, high, low and volume? | With this information close value is 53.43, high value is 53.700001, low value is 53.34 and volume is 1340400 | |
In year 2013, month 08 and 02th for company TOT, the stock value is open in 53.650002 Adj close is 43.140026. What is your expected close, high, low and volume? | With this information close value is 53.75, high value is 53.939999, low value is 53.400002 and volume is 1705600 | |
In year 2013, month 08 and 05th for company TOT, the stock value is open in 53.400002 Adj close is 43.003586. What is your expected close, high, low and volume? | With this information close value is 53.580002, high value is 53.630001, low value is 53.240002 and volume is 749500 | |
In year 2013, month 08 and 06th for company TOT, the stock value is open in 53.369999 Adj close is 42.818985. What is your expected close, high, low and volume? | With this information close value is 53.349998, high value is 53.41, low value is 52.950001 and volume is 780000 | |
In year 2013, month 08 and 07th for company TOT, the stock value is open in 53.209999 Adj close is 42.931343. What is your expected close, high, low and volume? | With this information close value is 53.490002, high value is 53.52, low value is 53.16 and volume is 1398000 | |
In year 2013, month 08 and 08th for company TOT, the stock value is open in 53.75 Adj close is 43.131996. What is your expected close, high, low and volume? | With this information close value is 53.740002, high value is 53.950001, low value is 53.509998 and volume is 941500 | |
In year 2013, month 08 and 09th for company TOT, the stock value is open in 53.860001 Adj close is 43.083843. What is your expected close, high, low and volume? | With this information close value is 53.68, high value is 54.0, low value is 53.630001 and volume is 752600 | |
In year 2013, month 08 and 12th for company TOT, the stock value is open in 53.580002 Adj close is 42.995556. What is your expected close, high, low and volume? | With this information close value is 53.57, high value is 53.709999, low value is 53.360001 and volume is 1114500 | |
In year 2013, month 08 and 13th for company TOT, the stock value is open in 53.77 Adj close is 43.260422. What is your expected close, high, low and volume? | With this information close value is 53.900002, high value is 53.950001, low value is 53.68 and volume is 1438600 | |
In year 2013, month 08 and 14th for company TOT, the stock value is open in 54.09 Adj close is 43.420929. What is your expected close, high, low and volume? | With this information close value is 54.099998, high value is 54.389999, low value is 53.970001 and volume is 1122200 | |
In year 2013, month 08 and 15th for company TOT, the stock value is open in 54.119999 Adj close is 43.894478. What is your expected close, high, low and volume? | With this information close value is 54.689999, high value is 54.82, low value is 53.810001 and volume is 1804000 | |
In year 2013, month 08 and 16th for company TOT, the stock value is open in 55.09 Adj close is 44.343933. What is your expected close, high, low and volume? | With this information close value is 55.25, high value is 55.400002, low value is 55.02 and volume is 2851300 | |
In year 2013, month 08 and 19th for company TOT, the stock value is open in 54.860001 Adj close is 43.76606. What is your expected close, high, low and volume? | With this information close value is 54.529999, high value is 54.970001, low value is 54.43 and volume is 1617900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.