instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 01 and 13th for company TOT, the stock value is open in 58.799999 Adj close is 48.3297. What is your expected close, high, low and volume? | With this information close value is 58.560001, high value is 59.029999, low value is 58.279999 and volume is 998600 | |
In year 2014, month 01 and 14th for company TOT, the stock value is open in 58.880001 Adj close is 49.171501. What is your expected close, high, low and volume? | With this information close value is 59.580002, high value is 59.779999, low value is 58.650002 and volume is 1049700 | |
In year 2014, month 01 and 15th for company TOT, the stock value is open in 59.150002 Adj close is 49.171501. What is your expected close, high, low and volume? | With this information close value is 59.580002, high value is 59.73, low value is 59.09 and volume is 842300 | |
In year 2014, month 01 and 16th for company TOT, the stock value is open in 59.52 Adj close is 49.155003. What is your expected close, high, low and volume? | With this information close value is 59.560001, high value is 59.580002, low value is 59.130001 and volume is 531900 | |
In year 2014, month 01 and 17th for company TOT, the stock value is open in 59.68 Adj close is 48.998192. What is your expected close, high, low and volume? | With this information close value is 59.369999, high value is 59.939999, low value is 59.27 and volume is 837700 | |
In year 2014, month 01 and 21th for company TOT, the stock value is open in 60.459999 Adj close is 49.50988. What is your expected close, high, low and volume? | With this information close value is 59.990002, high value is 60.490002, low value is 59.66 and volume is 847800 | |
In year 2014, month 01 and 22th for company TOT, the stock value is open in 60.279999 Adj close is 49.625427. What is your expected close, high, low and volume? | With this information close value is 60.130001, high value is 60.419998, low value is 59.959999 and volume is 910900 | |
In year 2014, month 01 and 23th for company TOT, the stock value is open in 60.310001 Adj close is 49.584164. What is your expected close, high, low and volume? | With this information close value is 60.080002, high value is 60.32, low value is 59.68 and volume is 1446200 | |
In year 2014, month 01 and 24th for company TOT, the stock value is open in 59.459999 Adj close is 48.131618. What is your expected close, high, low and volume? | With this information close value is 58.32, high value is 59.48, low value is 58.32 and volume is 973300 | |
In year 2014, month 01 and 27th for company TOT, the stock value is open in 58.080002 Adj close is 47.644699. What is your expected close, high, low and volume? | With this information close value is 57.73, high value is 58.25, low value is 57.630001 and volume is 1781800 | |
In year 2014, month 01 and 28th for company TOT, the stock value is open in 58.169998 Adj close is 48.222404. What is your expected close, high, low and volume? | With this information close value is 58.43, high value is 58.549999, low value is 58.02 and volume is 1131600 | |
In year 2014, month 01 and 29th for company TOT, the stock value is open in 57.389999 Adj close is 47.669445. What is your expected close, high, low and volume? | With this information close value is 57.759998, high value is 58.18, low value is 57.25 and volume is 894500 | |
In year 2014, month 01 and 30th for company TOT, the stock value is open in 58.459999 Adj close is 48.131618. What is your expected close, high, low and volume? | With this information close value is 58.32, high value is 58.490002, low value is 57.860001 and volume is 1132300 | |
In year 2014, month 01 and 31th for company TOT, the stock value is open in 56.560001 Adj close is 47.182529. What is your expected close, high, low and volume? | With this information close value is 57.169998, high value is 57.330002, low value is 56.5 and volume is 1041200 | |
In year 2014, month 02 and 03th for company TOT, the stock value is open in 57.110001 Adj close is 46.381989. What is your expected close, high, low and volume? | With this information close value is 56.200001, high value is 57.25, low value is 56.040001 and volume is 914300 | |
In year 2014, month 02 and 04th for company TOT, the stock value is open in 56.220001 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 56.610001, low value is 56.029999 and volume is 2396000 | |
In year 2014, month 02 and 05th for company TOT, the stock value is open in 56.610001 Adj close is 46.835899. What is your expected close, high, low and volume? | With this information close value is 56.75, high value is 56.889999, low value is 56.52 and volume is 908000 | |
In year 2014, month 02 and 06th for company TOT, the stock value is open in 57.57 Adj close is 47.751984. What is your expected close, high, low and volume? | With this information close value is 57.860001, high value is 58.290001, low value is 57.5 and volume is 836200 | |
In year 2014, month 02 and 07th for company TOT, the stock value is open in 58.0 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 59.07, low value is 57.91 and volume is 1988700 | |
In year 2014, month 02 and 10th for company TOT, the stock value is open in 58.759998 Adj close is 48.222404. What is your expected close, high, low and volume? | With this information close value is 58.43, high value is 58.77, low value is 58.419998 and volume is 772300 | |
In year 2014, month 02 and 11th for company TOT, the stock value is open in 58.599998 Adj close is 48.816624. What is your expected close, high, low and volume? | With this information close value is 59.150002, high value is 59.59, low value is 58.529999 and volume is 684000 | |
In year 2014, month 02 and 12th for company TOT, the stock value is open in 59.299999 Adj close is 49.427353. What is your expected close, high, low and volume? | With this information close value is 59.889999, high value is 59.990002, low value is 59.240002 and volume is 1911500 | |
In year 2014, month 02 and 13th for company TOT, the stock value is open in 59.939999 Adj close is 49.683189. What is your expected close, high, low and volume? | With this information close value is 60.200001, high value is 60.419998, low value is 59.889999 and volume is 2329800 | |
In year 2014, month 02 and 14th for company TOT, the stock value is open in 60.57 Adj close is 50.368187. What is your expected close, high, low and volume? | With this information close value is 61.029999, high value is 61.16, low value is 60.490002 and volume is 1382300 | |
In year 2014, month 02 and 18th for company TOT, the stock value is open in 61.09 Adj close is 50.236141. What is your expected close, high, low and volume? | With this information close value is 60.869999, high value is 61.150002, low value is 60.740002 and volume is 737800 | |
In year 2014, month 02 and 19th for company TOT, the stock value is open in 61.049999 Adj close is 50.26915. What is your expected close, high, low and volume? | With this information close value is 60.91, high value is 61.32, low value is 60.779999 and volume is 813000 | |
In year 2014, month 02 and 20th for company TOT, the stock value is open in 61.41 Adj close is 50.690052. What is your expected close, high, low and volume? | With this information close value is 61.419998, high value is 61.610001, low value is 61.169998 and volume is 710600 | |
In year 2014, month 02 and 21th for company TOT, the stock value is open in 62.43 Adj close is 51.391563. What is your expected close, high, low and volume? | With this information close value is 62.27, high value is 62.650002, low value is 62.259998 and volume is 1135000 | |
In year 2014, month 02 and 24th for company TOT, the stock value is open in 62.939999 Adj close is 52.117832. What is your expected close, high, low and volume? | With this information close value is 63.150002, high value is 63.59, low value is 62.869999 and volume is 1047600 | |
In year 2014, month 02 and 25th for company TOT, the stock value is open in 63.34 Adj close is 52.241627. What is your expected close, high, low and volume? | With this information close value is 63.299999, high value is 63.82, low value is 63.060001 and volume is 1046500 | |
In year 2014, month 02 and 26th for company TOT, the stock value is open in 63.68 Adj close is 52.340652. What is your expected close, high, low and volume? | With this information close value is 63.419998, high value is 63.77, low value is 63.299999 and volume is 1534700 | |
In year 2014, month 02 and 27th for company TOT, the stock value is open in 63.389999 Adj close is 52.439693. What is your expected close, high, low and volume? | With this information close value is 63.540001, high value is 63.650002, low value is 63.240002 and volume is 1200300 | |
In year 2014, month 02 and 28th for company TOT, the stock value is open in 64.480003 Adj close is 53.562119. What is your expected close, high, low and volume? | With this information close value is 64.900002, high value is 64.970001, low value is 64.330002 and volume is 2973300 | |
In year 2014, month 03 and 03th for company TOT, the stock value is open in 64.07 Adj close is 52.423203. What is your expected close, high, low and volume? | With this information close value is 63.52, high value is 64.309998, low value is 63.220001 and volume is 1020400 | |
In year 2014, month 03 and 04th for company TOT, the stock value is open in 64.690002 Adj close is 52.835846. What is your expected close, high, low and volume? | With this information close value is 64.019997, high value is 64.739998, low value is 64.019997 and volume is 996500 | |
In year 2014, month 03 and 05th for company TOT, the stock value is open in 64.050003 Adj close is 53.289764. What is your expected close, high, low and volume? | With this information close value is 64.57, high value is 64.629997, low value is 63.990002 and volume is 1321300 | |
In year 2014, month 03 and 06th for company TOT, the stock value is open in 64.690002 Adj close is 53.578617. What is your expected close, high, low and volume? | With this information close value is 64.919998, high value is 65.279999, low value is 64.68 and volume is 3445100 | |
In year 2014, month 03 and 07th for company TOT, the stock value is open in 65.07 Adj close is 53.256744. What is your expected close, high, low and volume? | With this information close value is 64.529999, high value is 65.129997, low value is 64.0 and volume is 739800 | |
In year 2014, month 03 and 10th for company TOT, the stock value is open in 64.480003 Adj close is 53.240242. What is your expected close, high, low and volume? | With this information close value is 64.510002, high value is 64.610001, low value is 63.93 and volume is 654400 | |
In year 2014, month 03 and 11th for company TOT, the stock value is open in 64.610001 Adj close is 52.786331. What is your expected close, high, low and volume? | With this information close value is 63.959999, high value is 64.910004, low value is 63.959999 and volume is 788800 | |
In year 2014, month 03 and 12th for company TOT, the stock value is open in 63.66 Adj close is 52.967899. What is your expected close, high, low and volume? | With this information close value is 64.18, high value is 64.510002, low value is 63.529999 and volume is 1546800 | |
In year 2014, month 03 and 13th for company TOT, the stock value is open in 64.849998 Adj close is 51.994038. What is your expected close, high, low and volume? | With this information close value is 63.0, high value is 64.849998, low value is 63.0 and volume is 1393800 | |
In year 2014, month 03 and 14th for company TOT, the stock value is open in 63.43 Adj close is 52.604763. What is your expected close, high, low and volume? | With this information close value is 63.740002, high value is 64.25, low value is 63.330002 and volume is 1062900 | |
In year 2014, month 03 and 17th for company TOT, the stock value is open in 64.599998 Adj close is 53.397049. What is your expected close, high, low and volume? | With this information close value is 64.699997, high value is 64.970001, low value is 64.470001 and volume is 1110600 | |
In year 2014, month 03 and 18th for company TOT, the stock value is open in 65.510002 Adj close is 54.247108. What is your expected close, high, low and volume? | With this information close value is 65.730003, high value is 66.230003, low value is 65.209999 and volume is 1002000 | |
In year 2014, month 03 and 19th for company TOT, the stock value is open in 65.480003 Adj close is 53.709019. What is your expected close, high, low and volume? | With this information close value is 64.279999, high value is 65.620003, low value is 63.869999 and volume is 885600 | |
In year 2014, month 03 and 20th for company TOT, the stock value is open in 63.360001 Adj close is 53.282894. What is your expected close, high, low and volume? | With this information close value is 63.77, high value is 64.330002, low value is 63.349998 and volume is 1039100 | |
In year 2014, month 03 and 21th for company TOT, the stock value is open in 63.869999 Adj close is 53.341389. What is your expected close, high, low and volume? | With this information close value is 63.84, high value is 64.760002, low value is 63.790001 and volume is 1342800 | |
In year 2014, month 03 and 24th for company TOT, the stock value is open in 64.730003 Adj close is 53.57534. What is your expected close, high, low and volume? | With this information close value is 64.120003, high value is 64.739998, low value is 63.669998 and volume is 1431900 | |
In year 2014, month 03 and 25th for company TOT, the stock value is open in 64.389999 Adj close is 54.126789. What is your expected close, high, low and volume? | With this information close value is 64.779999, high value is 64.910004, low value is 64.029999 and volume is 1266600 | |
In year 2014, month 03 and 26th for company TOT, the stock value is open in 65.309998 Adj close is 54.419235. What is your expected close, high, low and volume? | With this information close value is 65.129997, high value is 65.540001, low value is 65.080002 and volume is 663700 | |
In year 2014, month 03 and 27th for company TOT, the stock value is open in 65.419998 Adj close is 54.720032. What is your expected close, high, low and volume? | With this information close value is 65.489998, high value is 65.959999, low value is 65.339996 and volume is 624700 | |
In year 2014, month 03 and 28th for company TOT, the stock value is open in 65.919998 Adj close is 55.129456. What is your expected close, high, low and volume? | With this information close value is 65.980003, high value is 66.110001, low value is 65.709999 and volume is 570900 | |
In year 2014, month 03 and 31th for company TOT, the stock value is open in 66.050003 Adj close is 54.811947. What is your expected close, high, low and volume? | With this information close value is 65.599998, high value is 66.300003, low value is 65.419998 and volume is 621800 | |
In year 2014, month 04 and 01th for company TOT, the stock value is open in 65.980003 Adj close is 55.14616. What is your expected close, high, low and volume? | With this information close value is 66.0, high value is 66.169998, low value is 65.849998 and volume is 554300 | |
In year 2014, month 04 and 02th for company TOT, the stock value is open in 66.029999 Adj close is 54.979053. What is your expected close, high, low and volume? | With this information close value is 65.800003, high value is 66.139999, low value is 65.669998 and volume is 512900 | |
In year 2014, month 04 and 03th for company TOT, the stock value is open in 66.010002 Adj close is 54.987404. What is your expected close, high, low and volume? | With this information close value is 65.809998, high value is 66.139999, low value is 65.720001 and volume is 1062000 | |
In year 2014, month 04 and 04th for company TOT, the stock value is open in 66.519997 Adj close is 55.363411. What is your expected close, high, low and volume? | With this information close value is 66.260002, high value is 66.75, low value is 66.169998 and volume is 591200 | |
In year 2014, month 04 and 07th for company TOT, the stock value is open in 66.220001 Adj close is 54.803585. What is your expected close, high, low and volume? | With this information close value is 65.589996, high value is 66.339996, low value is 65.459999 and volume is 648500 | |
In year 2014, month 04 and 08th for company TOT, the stock value is open in 66.080002 Adj close is 55.588997. What is your expected close, high, low and volume? | With this information close value is 66.529999, high value is 66.639999, low value is 65.879997 and volume is 715200 | |
In year 2014, month 04 and 09th for company TOT, the stock value is open in 67.379997 Adj close is 56.190601. What is your expected close, high, low and volume? | With this information close value is 67.25, high value is 67.559998, low value is 67.050003 and volume is 1126400 | |
In year 2014, month 04 and 10th for company TOT, the stock value is open in 66.870003 Adj close is 55.129456. What is your expected close, high, low and volume? | With this information close value is 65.980003, high value is 67.0, low value is 65.800003 and volume is 739700 | |
In year 2014, month 04 and 11th for company TOT, the stock value is open in 66.019997 Adj close is 55.321625. What is your expected close, high, low and volume? | With this information close value is 66.209999, high value is 66.639999, low value is 65.760002 and volume is 574100 | |
In year 2014, month 04 and 14th for company TOT, the stock value is open in 67.160004 Adj close is 56.591667. What is your expected close, high, low and volume? | With this information close value is 67.730003, high value is 68.029999, low value is 67.129997 and volume is 735000 | |
In year 2014, month 04 and 15th for company TOT, the stock value is open in 68.309998 Adj close is 56.600014. What is your expected close, high, low and volume? | With this information close value is 67.739998, high value is 68.309998, low value is 67.110001 and volume is 845000 | |
In year 2014, month 04 and 16th for company TOT, the stock value is open in 67.949997 Adj close is 56.62508. What is your expected close, high, low and volume? | With this information close value is 67.769997, high value is 68.0, low value is 67.419998 and volume is 572000 | |
In year 2014, month 04 and 17th for company TOT, the stock value is open in 67.849998 Adj close is 56.884113. What is your expected close, high, low and volume? | With this information close value is 68.080002, high value is 68.370003, low value is 67.800003 and volume is 1534600 | |
In year 2014, month 04 and 21th for company TOT, the stock value is open in 68.269997 Adj close is 57.009438. What is your expected close, high, low and volume? | With this information close value is 68.230003, high value is 68.370003, low value is 68.110001 and volume is 342100 | |
In year 2014, month 04 and 22th for company TOT, the stock value is open in 68.470001 Adj close is 57.360367. What is your expected close, high, low and volume? | With this information close value is 68.650002, high value is 68.650002, low value is 68.349998 and volume is 977400 | |
In year 2014, month 04 and 23th for company TOT, the stock value is open in 68.580002 Adj close is 56.808899. What is your expected close, high, low and volume? | With this information close value is 67.989998, high value is 68.650002, low value is 67.720001 and volume is 811000 | |
In year 2014, month 04 and 24th for company TOT, the stock value is open in 68.720001 Adj close is 57.243393. What is your expected close, high, low and volume? | With this information close value is 68.510002, high value is 69.059998, low value is 68.209999 and volume is 1434200 | |
In year 2014, month 04 and 25th for company TOT, the stock value is open in 68.650002 Adj close is 57.235035. What is your expected close, high, low and volume? | With this information close value is 68.5, high value is 68.800003, low value is 68.360001 and volume is 825400 | |
In year 2014, month 04 and 28th for company TOT, the stock value is open in 69.220001 Adj close is 58.220985. What is your expected close, high, low and volume? | With this information close value is 69.68, high value is 69.790001, low value is 68.940002 and volume is 2719800 | |
In year 2014, month 04 and 29th for company TOT, the stock value is open in 70.459999 Adj close is 58.772438. What is your expected close, high, low and volume? | With this information close value is 70.339996, high value is 71.379997, low value is 70.269997 and volume is 2126200 | |
In year 2014, month 04 and 30th for company TOT, the stock value is open in 71.120003 Adj close is 59.524433. What is your expected close, high, low and volume? | With this information close value is 71.239998, high value is 71.400002, low value is 70.239998 and volume is 3414300 | |
In year 2014, month 05 and 01th for company TOT, the stock value is open in 70.900002 Adj close is 59.206917. What is your expected close, high, low and volume? | With this information close value is 70.860001, high value is 71.0, low value is 70.5 and volume is 1068100 | |
In year 2014, month 05 and 02th for company TOT, the stock value is open in 70.440002 Adj close is 58.881062. What is your expected close, high, low and volume? | With this information close value is 70.470001, high value is 70.82, low value is 70.25 and volume is 3239500 | |
In year 2014, month 05 and 05th for company TOT, the stock value is open in 70.169998 Adj close is 59.298836. What is your expected close, high, low and volume? | With this information close value is 70.970001, high value is 71.050003, low value is 70.050003 and volume is 673700 | |
In year 2014, month 05 and 06th for company TOT, the stock value is open in 71.080002 Adj close is 59.006393. What is your expected close, high, low and volume? | With this information close value is 70.620003, high value is 71.110001, low value is 70.43 and volume is 1051700 | |
In year 2014, month 05 and 07th for company TOT, the stock value is open in 71.589996 Adj close is 59.950565. What is your expected close, high, low and volume? | With this information close value is 71.75, high value is 72.029999, low value is 71.32 and volume is 1042800 | |
In year 2014, month 05 and 08th for company TOT, the stock value is open in 72.629997 Adj close is 60.769405. What is your expected close, high, low and volume? | With this information close value is 72.730003, high value is 73.519997, low value is 72.370003 and volume is 1687300 | |
In year 2014, month 05 and 09th for company TOT, the stock value is open in 72.199997 Adj close is 59.841949. What is your expected close, high, low and volume? | With this information close value is 71.620003, high value is 72.239998, low value is 71.5 and volume is 1039800 | |
In year 2014, month 05 and 12th for company TOT, the stock value is open in 71.919998 Adj close is 59.975636. What is your expected close, high, low and volume? | With this information close value is 71.779999, high value is 72.019997, low value is 71.589996 and volume is 1748500 | |
In year 2014, month 05 and 13th for company TOT, the stock value is open in 71.389999 Adj close is 59.557861. What is your expected close, high, low and volume? | With this information close value is 71.279999, high value is 71.459999, low value is 70.900002 and volume is 1091900 | |
In year 2014, month 05 and 14th for company TOT, the stock value is open in 71.010002 Adj close is 59.282116. What is your expected close, high, low and volume? | With this information close value is 70.949997, high value is 71.339996, low value is 70.849998 and volume is 1507800 | |
In year 2014, month 05 and 15th for company TOT, the stock value is open in 70.779999 Adj close is 58.730663. What is your expected close, high, low and volume? | With this information close value is 70.290001, high value is 70.800003, low value is 69.910004 and volume is 1108000 | |
In year 2014, month 05 and 16th for company TOT, the stock value is open in 71.059998 Adj close is 59.323902. What is your expected close, high, low and volume? | With this information close value is 71.0, high value is 71.349998, low value is 70.769997 and volume is 982600 | |
In year 2014, month 05 and 19th for company TOT, the stock value is open in 71.639999 Adj close is 59.449234. What is your expected close, high, low and volume? | With this information close value is 71.150002, high value is 71.669998, low value is 71.089996 and volume is 1524100 | |
In year 2014, month 05 and 20th for company TOT, the stock value is open in 70.68 Adj close is 58.780796. What is your expected close, high, low and volume? | With this information close value is 70.349998, high value is 70.82, low value is 70.220001 and volume is 1171600 | |
In year 2014, month 05 and 21th for company TOT, the stock value is open in 71.300003 Adj close is 59.399097. What is your expected close, high, low and volume? | With this information close value is 71.089996, high value is 71.349998, low value is 70.989998 and volume is 1346400 | |
In year 2014, month 05 and 22th for company TOT, the stock value is open in 70.949997 Adj close is 59.365685. What is your expected close, high, low and volume? | With this information close value is 71.050003, high value is 71.209999, low value is 70.839996 and volume is 620300 | |
In year 2014, month 05 and 23th for company TOT, the stock value is open in 71.169998 Adj close is 59.582912. What is your expected close, high, low and volume? | With this information close value is 71.309998, high value is 71.400002, low value is 70.980003 and volume is 624200 | |
In year 2014, month 05 and 27th for company TOT, the stock value is open in 70.910004 Adj close is 59.332256. What is your expected close, high, low and volume? | With this information close value is 71.010002, high value is 71.230003, low value is 70.769997 and volume is 761600 | |
In year 2014, month 05 and 28th for company TOT, the stock value is open in 69.489998 Adj close is 58.8909. What is your expected close, high, low and volume? | With this information close value is 69.650002, high value is 69.830002, low value is 69.269997 and volume is 866600 | |
In year 2014, month 05 and 29th for company TOT, the stock value is open in 69.650002 Adj close is 59.000805. What is your expected close, high, low and volume? | With this information close value is 69.779999, high value is 69.800003, low value is 69.489998 and volume is 689500 | |
In year 2014, month 05 and 30th for company TOT, the stock value is open in 69.629997 Adj close is 58.721786. What is your expected close, high, low and volume? | With this information close value is 69.449997, high value is 69.93, low value is 69.449997 and volume is 689500 | |
In year 2014, month 06 and 02th for company TOT, the stock value is open in 70.18 Adj close is 59.237564. What is your expected close, high, low and volume? | With this information close value is 70.059998, high value is 70.199997, low value is 69.82 and volume is 415100 | |
In year 2014, month 06 and 03th for company TOT, the stock value is open in 69.730003 Adj close is 59.060001. What is your expected close, high, low and volume? | With this information close value is 69.849998, high value is 69.949997, low value is 69.610001 and volume is 634400 | |
In year 2014, month 06 and 04th for company TOT, the stock value is open in 69.139999 Adj close is 57.960819. What is your expected close, high, low and volume? | With this information close value is 68.550003, high value is 69.230003, low value is 68.550003 and volume is 1086300 | |
In year 2014, month 06 and 05th for company TOT, the stock value is open in 69.690002 Adj close is 59.440495. What is your expected close, high, low and volume? | With this information close value is 70.300003, high value is 70.459999, low value is 69.349998 and volume is 1541200 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.