instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2013, month 08 and 20th for company TOT, the stock value is open in 54.73 Adj close is 43.725925. What is your expected close, high, low and volume? | With this information close value is 54.48, high value is 54.75, low value is 54.349998 and volume is 955400 | |
In year 2013, month 08 and 21th for company TOT, the stock value is open in 54.580002 Adj close is 43.557381. What is your expected close, high, low and volume? | With this information close value is 54.27, high value is 54.77, low value is 54.080002 and volume is 916600 | |
In year 2013, month 08 and 22th for company TOT, the stock value is open in 54.880001 Adj close is 44.063023. What is your expected close, high, low and volume? | With this information close value is 54.900002, high value is 55.07, low value is 54.75 and volume is 1558400 | |
In year 2013, month 08 and 23th for company TOT, the stock value is open in 55.799999 Adj close is 45.06628. What is your expected close, high, low and volume? | With this information close value is 56.150002, high value is 56.32, low value is 55.77 and volume is 1920300 | |
In year 2013, month 08 and 26th for company TOT, the stock value is open in 56.279999 Adj close is 44.873646. What is your expected close, high, low and volume? | With this information close value is 55.91, high value is 56.299999, low value is 55.689999 and volume is 1851800 | |
In year 2013, month 08 and 27th for company TOT, the stock value is open in 56.189999 Adj close is 44.673. What is your expected close, high, low and volume? | With this information close value is 55.66, high value is 56.389999, low value is 55.41 and volume is 1510700 | |
In year 2013, month 08 and 28th for company TOT, the stock value is open in 56.91 Adj close is 45.676262. What is your expected close, high, low and volume? | With this information close value is 56.91, high value is 57.07, low value is 56.439999 and volume is 6078000 | |
In year 2013, month 08 and 29th for company TOT, the stock value is open in 55.880001 Adj close is 44.953911. What is your expected close, high, low and volume? | With this information close value is 56.009998, high value is 56.240002, low value is 55.799999 and volume is 1872200 | |
In year 2013, month 08 and 30th for company TOT, the stock value is open in 55.48 Adj close is 44.392094. What is your expected close, high, low and volume? | With this information close value is 55.310001, high value is 55.599998, low value is 55.060001 and volume is 1619800 | |
In year 2013, month 09 and 03th for company TOT, the stock value is open in 55.380001 Adj close is 44.23959. What is your expected close, high, low and volume? | With this information close value is 55.119999, high value is 55.419998, low value is 54.82 and volume is 2065400 | |
In year 2013, month 09 and 04th for company TOT, the stock value is open in 54.630001 Adj close is 44.287758. What is your expected close, high, low and volume? | With this information close value is 55.18, high value is 55.580002, low value is 54.540001 and volume is 1221300 | |
In year 2013, month 09 and 05th for company TOT, the stock value is open in 54.84 Adj close is 44.351948. What is your expected close, high, low and volume? | With this information close value is 55.259998, high value is 55.419998, low value is 54.799999 and volume is 1904600 | |
In year 2013, month 09 and 06th for company TOT, the stock value is open in 55.52 Adj close is 44.608795. What is your expected close, high, low and volume? | With this information close value is 55.580002, high value is 55.84, low value is 55.07 and volume is 858800 | |
In year 2013, month 09 and 09th for company TOT, the stock value is open in 55.470001 Adj close is 44.905758. What is your expected close, high, low and volume? | With this information close value is 55.950001, high value is 56.080002, low value is 55.43 and volume is 782100 | |
In year 2013, month 09 and 10th for company TOT, the stock value is open in 55.740002 Adj close is 44.945881. What is your expected close, high, low and volume? | With this information close value is 56.0, high value is 56.240002, low value is 55.639999 and volume is 1224400 | |
In year 2013, month 09 and 11th for company TOT, the stock value is open in 56.049999 Adj close is 45.427444. What is your expected close, high, low and volume? | With this information close value is 56.599998, high value is 56.66, low value is 55.98 and volume is 1097300 | |
In year 2013, month 09 and 12th for company TOT, the stock value is open in 56.470001 Adj close is 45.50771. What is your expected close, high, low and volume? | With this information close value is 56.700001, high value is 56.93, low value is 56.360001 and volume is 1147700 | |
In year 2013, month 09 and 13th for company TOT, the stock value is open in 56.619999 Adj close is 45.571907. What is your expected close, high, low and volume? | With this information close value is 56.779999, high value is 56.93, low value is 56.450001 and volume is 974800 | |
In year 2013, month 09 and 16th for company TOT, the stock value is open in 57.369999 Adj close is 45.756516. What is your expected close, high, low and volume? | With this information close value is 57.009998, high value is 57.400002, low value is 56.990002 and volume is 1555200 | |
In year 2013, month 09 and 17th for company TOT, the stock value is open in 56.439999 Adj close is 45.483627. What is your expected close, high, low and volume? | With this information close value is 56.669998, high value is 56.709999, low value is 56.32 and volume is 1442400 | |
In year 2013, month 09 and 18th for company TOT, the stock value is open in 56.240002 Adj close is 45.973213. What is your expected close, high, low and volume? | With this information close value is 57.279999, high value is 57.400002, low value is 55.950001 and volume is 2356600 | |
In year 2013, month 09 and 19th for company TOT, the stock value is open in 56.740002 Adj close is 46.271114. What is your expected close, high, low and volume? | With this information close value is 56.849998, high value is 56.869999, low value is 56.450001 and volume is 1115000 | |
In year 2013, month 09 and 20th for company TOT, the stock value is open in 56.68 Adj close is 46.092052. What is your expected close, high, low and volume? | With this information close value is 56.630001, high value is 56.98, low value is 56.509998 and volume is 1158200 | |
In year 2013, month 09 and 23th for company TOT, the stock value is open in 57.209999 Adj close is 46.555984. What is your expected close, high, low and volume? | With this information close value is 57.200001, high value is 57.23, low value is 56.799999 and volume is 1426000 | |
In year 2013, month 09 and 24th for company TOT, the stock value is open in 58.470001 Adj close is 47.345478. What is your expected close, high, low and volume? | With this information close value is 58.169998, high value is 58.509998, low value is 58.169998 and volume is 2026700 | |
In year 2013, month 09 and 25th for company TOT, the stock value is open in 58.029999 Adj close is 47.345478. What is your expected close, high, low and volume? | With this information close value is 58.169998, high value is 58.52, low value is 57.98 and volume is 978500 | |
In year 2013, month 09 and 26th for company TOT, the stock value is open in 58.189999 Adj close is 47.573376. What is your expected close, high, low and volume? | With this information close value is 58.450001, high value is 58.57, low value is 58.09 and volume is 2864900 | |
In year 2013, month 09 and 27th for company TOT, the stock value is open in 58.810001 Adj close is 47.947777. What is your expected close, high, low and volume? | With this information close value is 58.91, high value is 59.25, low value is 58.75 and volume is 1299400 | |
In year 2013, month 09 and 30th for company TOT, the stock value is open in 57.98 Adj close is 47.142002. What is your expected close, high, low and volume? | With this information close value is 57.919998, high value is 58.150002, low value is 57.639999 and volume is 1073600 | |
In year 2013, month 10 and 01th for company TOT, the stock value is open in 57.91 Adj close is 47.312923. What is your expected close, high, low and volume? | With this information close value is 58.130001, high value is 58.400002, low value is 57.869999 and volume is 796900 | |
In year 2013, month 10 and 02th for company TOT, the stock value is open in 58.209999 Adj close is 47.516399. What is your expected close, high, low and volume? | With this information close value is 58.380001, high value is 58.41, low value is 57.779999 and volume is 937800 | |
In year 2013, month 10 and 03th for company TOT, the stock value is open in 58.040001 Adj close is 47.08503. What is your expected close, high, low and volume? | With this information close value is 57.849998, high value is 58.080002, low value is 57.610001 and volume is 1450100 | |
In year 2013, month 10 and 04th for company TOT, the stock value is open in 58.310001 Adj close is 47.378033. What is your expected close, high, low and volume? | With this information close value is 58.209999, high value is 58.630001, low value is 58.169998 and volume is 1055200 | |
In year 2013, month 10 and 07th for company TOT, the stock value is open in 57.639999 Adj close is 47.280373. What is your expected close, high, low and volume? | With this information close value is 58.09, high value is 58.380001, low value is 57.639999 and volume is 540100 | |
In year 2013, month 10 and 08th for company TOT, the stock value is open in 58.529999 Adj close is 47.255955. What is your expected close, high, low and volume? | With this information close value is 58.060001, high value is 58.580002, low value is 57.950001 and volume is 836700 | |
In year 2013, month 10 and 09th for company TOT, the stock value is open in 58.43 Adj close is 47.296642. What is your expected close, high, low and volume? | With this information close value is 58.110001, high value is 58.509998, low value is 57.82 and volume is 1198700 | |
In year 2013, month 10 and 10th for company TOT, the stock value is open in 58.669998 Adj close is 48.037312. What is your expected close, high, low and volume? | With this information close value is 59.02, high value is 59.209999, low value is 58.630001 and volume is 1039800 | |
In year 2013, month 10 and 11th for company TOT, the stock value is open in 59.0 Adj close is 48.14312. What is your expected close, high, low and volume? | With this information close value is 59.150002, high value is 59.209999, low value is 58.93 and volume is 968400 | |
In year 2013, month 10 and 14th for company TOT, the stock value is open in 59.040001 Adj close is 48.208233. What is your expected close, high, low and volume? | With this information close value is 59.23, high value is 59.389999, low value is 59.02 and volume is 374900 | |
In year 2013, month 10 and 15th for company TOT, the stock value is open in 59.27 Adj close is 48.387295. What is your expected close, high, low and volume? | With this information close value is 59.450001, high value is 59.799999, low value is 59.259998 and volume is 1048700 | |
In year 2013, month 10 and 16th for company TOT, the stock value is open in 60.110001 Adj close is 48.615192. What is your expected close, high, low and volume? | With this information close value is 59.73, high value is 60.240002, low value is 59.599998 and volume is 1519900 | |
In year 2013, month 10 and 17th for company TOT, the stock value is open in 60.119999 Adj close is 49.250038. What is your expected close, high, low and volume? | With this information close value is 60.509998, high value is 60.689999, low value is 60.09 and volume is 1367100 | |
In year 2013, month 10 and 18th for company TOT, the stock value is open in 60.799999 Adj close is 49.510502. What is your expected close, high, low and volume? | With this information close value is 60.830002, high value is 61.240002, low value is 60.509998 and volume is 1801700 | |
In year 2013, month 10 and 21th for company TOT, the stock value is open in 60.709999 Adj close is 49.233772. What is your expected close, high, low and volume? | With this information close value is 60.490002, high value is 60.73, low value is 60.32 and volume is 1297800 | |
In year 2013, month 10 and 22th for company TOT, the stock value is open in 60.220001 Adj close is 49.412823. What is your expected close, high, low and volume? | With this information close value is 60.709999, high value is 60.91, low value is 60.130001 and volume is 1067700 | |
In year 2013, month 10 and 23th for company TOT, the stock value is open in 60.349998 Adj close is 49.136097. What is your expected close, high, low and volume? | With this information close value is 60.369999, high value is 60.419998, low value is 59.98 and volume is 774600 | |
In year 2013, month 10 and 24th for company TOT, the stock value is open in 60.77 Adj close is 49.33144. What is your expected close, high, low and volume? | With this information close value is 60.610001, high value is 60.779999, low value is 60.380001 and volume is 920100 | |
In year 2013, month 10 and 25th for company TOT, the stock value is open in 61.849998 Adj close is 49.933735. What is your expected close, high, low and volume? | With this information close value is 61.349998, high value is 61.869999, low value is 61.349998 and volume is 990700 | |
In year 2013, month 10 and 28th for company TOT, the stock value is open in 61.25 Adj close is 49.998848. What is your expected close, high, low and volume? | With this information close value is 61.43, high value is 61.759998, low value is 61.18 and volume is 848100 | |
In year 2013, month 10 and 29th for company TOT, the stock value is open in 62.0 Adj close is 50.46278. What is your expected close, high, low and volume? | With this information close value is 62.0, high value is 62.169998, low value is 61.720001 and volume is 1170600 | |
In year 2013, month 10 and 30th for company TOT, the stock value is open in 62.310001 Adj close is 50.10466. What is your expected close, high, low and volume? | With this information close value is 61.560001, high value is 62.450001, low value is 61.560001 and volume is 803900 | |
In year 2013, month 10 and 31th for company TOT, the stock value is open in 61.200001 Adj close is 49.795364. What is your expected close, high, low and volume? | With this information close value is 61.18, high value is 61.700001, low value is 60.810001 and volume is 1269200 | |
In year 2013, month 11 and 01th for company TOT, the stock value is open in 60.560001 Adj close is 49.038425. What is your expected close, high, low and volume? | With this information close value is 60.25, high value is 60.66, low value is 60.049999 and volume is 1990200 | |
In year 2013, month 11 and 04th for company TOT, the stock value is open in 59.93 Adj close is 49.144234. What is your expected close, high, low and volume? | With this information close value is 60.380001, high value is 60.400002, low value is 59.889999 and volume is 2139200 | |
In year 2013, month 11 and 05th for company TOT, the stock value is open in 59.639999 Adj close is 48.484962. What is your expected close, high, low and volume? | With this information close value is 59.57, high value is 59.759998, low value is 59.290001 and volume is 1652000 | |
In year 2013, month 11 and 06th for company TOT, the stock value is open in 60.169998 Adj close is 49.095398. What is your expected close, high, low and volume? | With this information close value is 60.32, high value is 60.470001, low value is 59.950001 and volume is 1458300 | |
In year 2013, month 11 and 07th for company TOT, the stock value is open in 59.830002 Adj close is 48.021038. What is your expected close, high, low and volume? | With this information close value is 59.0, high value is 59.849998, low value is 58.970001 and volume is 1155500 | |
In year 2013, month 11 and 08th for company TOT, the stock value is open in 58.25 Adj close is 47.915222. What is your expected close, high, low and volume? | With this information close value is 58.869999, high value is 58.869999, low value is 58.150002 and volume is 1468900 | |
In year 2013, month 11 and 11th for company TOT, the stock value is open in 59.060001 Adj close is 48.061733. What is your expected close, high, low and volume? | With this information close value is 59.049999, high value is 59.220001, low value is 58.91 and volume is 778700 | |
In year 2013, month 11 and 12th for company TOT, the stock value is open in 59.060001 Adj close is 47.801273. What is your expected close, high, low and volume? | With this information close value is 58.73, high value is 59.200001, low value is 58.73 and volume is 1184700 | |
In year 2013, month 11 and 13th for company TOT, the stock value is open in 58.630001 Adj close is 48.248932. What is your expected close, high, low and volume? | With this information close value is 59.279999, high value is 59.369999, low value is 58.509998 and volume is 369500 | |
In year 2013, month 11 and 14th for company TOT, the stock value is open in 59.110001 Adj close is 48.411709. What is your expected close, high, low and volume? | With this information close value is 59.48, high value is 59.599998, low value is 59.040001 and volume is 697800 | |
In year 2013, month 11 and 15th for company TOT, the stock value is open in 59.709999 Adj close is 48.761692. What is your expected close, high, low and volume? | With this information close value is 59.91, high value is 59.950001, low value is 59.490002 and volume is 850400 | |
In year 2013, month 11 and 18th for company TOT, the stock value is open in 60.389999 Adj close is 48.737278. What is your expected close, high, low and volume? | With this information close value is 59.880001, high value is 60.57, low value is 59.880001 and volume is 703100 | |
In year 2013, month 11 and 19th for company TOT, the stock value is open in 59.849998 Adj close is 48.558216. What is your expected close, high, low and volume? | With this information close value is 59.66, high value is 59.950001, low value is 59.52 and volume is 731300 | |
In year 2013, month 11 and 20th for company TOT, the stock value is open in 59.779999 Adj close is 48.436131. What is your expected close, high, low and volume? | With this information close value is 59.509998, high value is 60.169998, low value is 59.360001 and volume is 579500 | |
In year 2013, month 11 and 21th for company TOT, the stock value is open in 59.689999 Adj close is 48.802391. What is your expected close, high, low and volume? | With this information close value is 59.959999, high value is 60.130001, low value is 59.610001 and volume is 575400 | |
In year 2013, month 11 and 22th for company TOT, the stock value is open in 60.330002 Adj close is 49.363991. What is your expected close, high, low and volume? | With this information close value is 60.650002, high value is 60.900002, low value is 60.27 and volume is 709600 | |
In year 2013, month 11 and 25th for company TOT, the stock value is open in 60.490002 Adj close is 49.184933. What is your expected close, high, low and volume? | With this information close value is 60.43, high value is 60.52, low value is 60.209999 and volume is 514100 | |
In year 2013, month 11 and 26th for company TOT, the stock value is open in 60.66 Adj close is 49.152378. What is your expected close, high, low and volume? | With this information close value is 60.389999, high value is 60.700001, low value is 60.200001 and volume is 647900 | |
In year 2013, month 11 and 27th for company TOT, the stock value is open in 60.939999 Adj close is 49.33144. What is your expected close, high, low and volume? | With this information close value is 60.610001, high value is 61.009998, low value is 60.419998 and volume is 541700 | |
In year 2013, month 11 and 29th for company TOT, the stock value is open in 60.310001 Adj close is 49.095398. What is your expected close, high, low and volume? | With this information close value is 60.32, high value is 60.740002, low value is 60.23 and volume is 624100 | |
In year 2013, month 12 and 02th for company TOT, the stock value is open in 60.049999 Adj close is 48.859364. What is your expected close, high, low and volume? | With this information close value is 60.029999, high value is 60.5, low value is 60.0 and volume is 537800 | |
In year 2013, month 12 and 03th for company TOT, the stock value is open in 59.66 Adj close is 48.346603. What is your expected close, high, low and volume? | With this information close value is 59.400002, high value is 59.77, low value is 59.25 and volume is 1046400 | |
In year 2013, month 12 and 04th for company TOT, the stock value is open in 58.310001 Adj close is 47.890804. What is your expected close, high, low and volume? | With this information close value is 58.84, high value is 58.860001, low value is 58.209999 and volume is 1032100 | |
In year 2013, month 12 and 05th for company TOT, the stock value is open in 58.57 Adj close is 47.589657. What is your expected close, high, low and volume? | With this information close value is 58.470001, high value is 58.900002, low value is 58.150002 and volume is 1157500 | |
In year 2013, month 12 and 06th for company TOT, the stock value is open in 58.759998 Adj close is 48.167538. What is your expected close, high, low and volume? | With this information close value is 59.18, high value is 59.18, low value is 58.52 and volume is 869100 | |
In year 2013, month 12 and 09th for company TOT, the stock value is open in 58.98 Adj close is 47.418732. What is your expected close, high, low and volume? | With this information close value is 58.259998, high value is 59.02, low value is 57.84 and volume is 3609300 | |
In year 2013, month 12 and 10th for company TOT, the stock value is open in 58.25 Adj close is 47.548954. What is your expected close, high, low and volume? | With this information close value is 58.419998, high value is 58.419998, low value is 58.0 and volume is 1592700 | |
In year 2013, month 12 and 11th for company TOT, the stock value is open in 57.709999 Adj close is 47.050476. What is your expected close, high, low and volume? | With this information close value is 57.009998, high value is 57.77, low value is 56.75 and volume is 1297700 | |
In year 2013, month 12 and 12th for company TOT, the stock value is open in 56.91 Adj close is 46.703846. What is your expected close, high, low and volume? | With this information close value is 56.59, high value is 56.970001, low value is 56.389999 and volume is 1048800 | |
In year 2013, month 12 and 13th for company TOT, the stock value is open in 56.580002 Adj close is 46.654327. What is your expected close, high, low and volume? | With this information close value is 56.529999, high value is 56.639999, low value is 56.169998 and volume is 825400 | |
In year 2013, month 12 and 16th for company TOT, the stock value is open in 57.66 Adj close is 47.463123. What is your expected close, high, low and volume? | With this information close value is 57.509998, high value is 58.080002, low value is 57.509998 and volume is 1182800 | |
In year 2013, month 12 and 17th for company TOT, the stock value is open in 57.700001 Adj close is 47.537403. What is your expected close, high, low and volume? | With this information close value is 57.599998, high value is 57.849998, low value is 57.459999 and volume is 810300 | |
In year 2013, month 12 and 18th for company TOT, the stock value is open in 58.07 Adj close is 48.44524. What is your expected close, high, low and volume? | With this information close value is 58.700001, high value is 58.91, low value is 57.900002 and volume is 1228200 | |
In year 2013, month 12 and 19th for company TOT, the stock value is open in 58.68 Adj close is 48.668072. What is your expected close, high, low and volume? | With this information close value is 58.970001, high value is 59.16, low value is 58.630001 and volume is 917200 | |
In year 2013, month 12 and 20th for company TOT, the stock value is open in 59.220001 Adj close is 49.138489. What is your expected close, high, low and volume? | With this information close value is 59.540001, high value is 59.790001, low value is 59.169998 and volume is 874900 | |
In year 2013, month 12 and 23th for company TOT, the stock value is open in 60.119999 Adj close is 49.542892. What is your expected close, high, low and volume? | With this information close value is 60.029999, high value is 60.369999, low value is 59.959999 and volume is 1158600 | |
In year 2013, month 12 and 24th for company TOT, the stock value is open in 60.23 Adj close is 49.691441. What is your expected close, high, low and volume? | With this information close value is 60.209999, high value is 60.240002, low value is 60.009998 and volume is 248500 | |
In year 2013, month 12 and 26th for company TOT, the stock value is open in 60.16 Adj close is 49.749222. What is your expected close, high, low and volume? | With this information close value is 60.279999, high value is 60.5, low value is 60.16 and volume is 389900 | |
In year 2013, month 12 and 27th for company TOT, the stock value is open in 61.34 Adj close is 50.574512. What is your expected close, high, low and volume? | With this information close value is 61.279999, high value is 61.5, low value is 61.07 and volume is 1416700 | |
In year 2013, month 12 and 30th for company TOT, the stock value is open in 61.330002 Adj close is 50.450729. What is your expected close, high, low and volume? | With this information close value is 61.130001, high value is 61.439999, low value is 60.939999 and volume is 639000 | |
In year 2013, month 12 and 31th for company TOT, the stock value is open in 61.139999 Adj close is 50.566273. What is your expected close, high, low and volume? | With this information close value is 61.27, high value is 61.43, low value is 61.110001 and volume is 454700 | |
In year 2014, month 01 and 02th for company TOT, the stock value is open in 60.110001 Adj close is 49.575901. What is your expected close, high, low and volume? | With this information close value is 60.07, high value is 60.139999, low value is 59.57 and volume is 997000 | |
In year 2014, month 01 and 03th for company TOT, the stock value is open in 59.869999 Adj close is 49.196262. What is your expected close, high, low and volume? | With this information close value is 59.610001, high value is 59.939999, low value is 59.380001 and volume is 1044200 | |
In year 2014, month 01 and 06th for company TOT, the stock value is open in 59.759998 Adj close is 49.047703. What is your expected close, high, low and volume? | With this information close value is 59.43, high value is 59.790001, low value is 59.209999 and volume is 648700 | |
In year 2014, month 01 and 07th for company TOT, the stock value is open in 59.509998 Adj close is 49.188004. What is your expected close, high, low and volume? | With this information close value is 59.599998, high value is 59.93, low value is 59.43 and volume is 521300 | |
In year 2014, month 01 and 08th for company TOT, the stock value is open in 59.009998 Adj close is 48.651562. What is your expected close, high, low and volume? | With this information close value is 58.950001, high value is 59.290001, low value is 58.860001 and volume is 945100 | |
In year 2014, month 01 and 09th for company TOT, the stock value is open in 59.209999 Adj close is 48.618553. What is your expected close, high, low and volume? | With this information close value is 58.91, high value is 59.330002, low value is 58.669998 and volume is 834200 | |
In year 2014, month 01 and 10th for company TOT, the stock value is open in 59.580002 Adj close is 49.097229. What is your expected close, high, low and volume? | With this information close value is 59.490002, high value is 59.720001, low value is 59.400002 and volume is 687000 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.