instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2014, month 06 and 06th for company TOT, the stock value is open in 70.760002 Adj close is 60.015446. What is your expected close, high, low and volume? | With this information close value is 70.980003, high value is 71.150002, low value is 70.519997 and volume is 617200 | |
In year 2014, month 06 and 09th for company TOT, the stock value is open in 70.480003 Adj close is 59.744888. What is your expected close, high, low and volume? | With this information close value is 70.660004, high value is 70.879997, low value is 70.269997 and volume is 671900 | |
In year 2014, month 06 and 10th for company TOT, the stock value is open in 70.150002 Adj close is 59.626503. What is your expected close, high, low and volume? | With this information close value is 70.519997, high value is 70.519997, low value is 70.029999 and volume is 562700 | |
In year 2014, month 06 and 11th for company TOT, the stock value is open in 70.209999 Adj close is 59.296741. What is your expected close, high, low and volume? | With this information close value is 70.129997, high value is 70.269997, low value is 69.93 and volume is 542600 | |
In year 2014, month 06 and 12th for company TOT, the stock value is open in 70.610001 Adj close is 59.964706. What is your expected close, high, low and volume? | With this information close value is 70.919998, high value is 71.260002, low value is 70.580002 and volume is 796600 | |
In year 2014, month 06 and 13th for company TOT, the stock value is open in 71.629997 Adj close is 60.539654. What is your expected close, high, low and volume? | With this information close value is 71.599998, high value is 71.790001, low value is 71.440002 and volume is 608600 | |
In year 2014, month 06 and 16th for company TOT, the stock value is open in 71.489998 Adj close is 60.387474. What is your expected close, high, low and volume? | With this information close value is 71.419998, high value is 71.690002, low value is 71.160004 and volume is 667900 | |
In year 2014, month 06 and 17th for company TOT, the stock value is open in 70.550003 Adj close is 60.015446. What is your expected close, high, low and volume? | With this information close value is 70.980003, high value is 71.290001, low value is 70.449997 and volume is 901000 | |
In year 2014, month 06 and 18th for company TOT, the stock value is open in 71.739998 Adj close is 60.860981. What is your expected close, high, low and volume? | With this information close value is 71.980003, high value is 72.099998, low value is 71.529999 and volume is 825700 | |
In year 2014, month 06 and 19th for company TOT, the stock value is open in 72.980003 Adj close is 61.503567. What is your expected close, high, low and volume? | With this information close value is 72.739998, high value is 73.349998, low value is 72.690002 and volume is 1033600 | |
In year 2014, month 06 and 20th for company TOT, the stock value is open in 73.419998 Adj close is 61.892513. What is your expected close, high, low and volume? | With this information close value is 73.199997, high value is 73.559998, low value is 73.199997 and volume is 766400 | |
In year 2014, month 06 and 23th for company TOT, the stock value is open in 73.870003 Adj close is 62.467472. What is your expected close, high, low and volume? | With this information close value is 73.879997, high value is 74.120003, low value is 73.620003 and volume is 870700 | |
In year 2014, month 06 and 24th for company TOT, the stock value is open in 74.199997 Adj close is 61.926327. What is your expected close, high, low and volume? | With this information close value is 73.239998, high value is 74.220001, low value is 73.199997 and volume is 2320100 | |
In year 2014, month 06 and 25th for company TOT, the stock value is open in 73.209999 Adj close is 61.824871. What is your expected close, high, low and volume? | With this information close value is 73.120003, high value is 73.349998, low value is 72.690002 and volume is 760500 | |
In year 2014, month 06 and 26th for company TOT, the stock value is open in 72.459999 Adj close is 61.038525. What is your expected close, high, low and volume? | With this information close value is 72.190002, high value is 72.480003, low value is 71.0 and volume is 1000100 | |
In year 2014, month 06 and 27th for company TOT, the stock value is open in 72.150002 Adj close is 61.046978. What is your expected close, high, low and volume? | With this information close value is 72.199997, high value is 72.260002, low value is 71.769997 and volume is 505300 | |
In year 2014, month 06 and 30th for company TOT, the stock value is open in 71.639999 Adj close is 61.046978. What is your expected close, high, low and volume? | With this information close value is 72.199997, high value is 72.459999, low value is 71.580002 and volume is 671300 | |
In year 2014, month 07 and 01th for company TOT, the stock value is open in 72.849998 Adj close is 61.528931. What is your expected close, high, low and volume? | With this information close value is 72.769997, high value is 73.089996, low value is 72.540001 and volume is 411900 | |
In year 2014, month 07 and 02th for company TOT, the stock value is open in 72.379997 Adj close is 61.148449. What is your expected close, high, low and volume? | With this information close value is 72.32, high value is 72.529999, low value is 72.089996 and volume is 899300 | |
In year 2014, month 07 and 03th for company TOT, the stock value is open in 71.970001 Adj close is 60.962418. What is your expected close, high, low and volume? | With this information close value is 72.099998, high value is 72.220001, low value is 71.879997 and volume is 554700 | |
In year 2014, month 07 and 07th for company TOT, the stock value is open in 71.169998 Adj close is 60.083084. What is your expected close, high, low and volume? | With this information close value is 71.059998, high value is 71.279999, low value is 70.699997 and volume is 788900 | |
In year 2014, month 07 and 08th for company TOT, the stock value is open in 70.93 Adj close is 59.499676. What is your expected close, high, low and volume? | With this information close value is 70.370003, high value is 71.019997, low value is 70.019997 and volume is 891700 | |
In year 2014, month 07 and 09th for company TOT, the stock value is open in 69.980003 Adj close is 59.322121. What is your expected close, high, low and volume? | With this information close value is 70.160004, high value is 70.610001, low value is 69.860001 and volume is 870200 | |
In year 2014, month 07 and 10th for company TOT, the stock value is open in 68.830002 Adj close is 58.383587. What is your expected close, high, low and volume? | With this information close value is 69.050003, high value is 69.279999, low value is 68.480003 and volume is 1271400 | |
In year 2014, month 07 and 11th for company TOT, the stock value is open in 69.099998 Adj close is 58.332844. What is your expected close, high, low and volume? | With this information close value is 68.989998, high value is 69.230003, low value is 68.800003 and volume is 804100 | |
In year 2014, month 07 and 14th for company TOT, the stock value is open in 69.620003 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 69.860001, low value is 69.330002 and volume is 755300 | |
In year 2014, month 07 and 15th for company TOT, the stock value is open in 69.010002 Adj close is 57.394306. What is your expected close, high, low and volume? | With this information close value is 67.879997, high value is 69.099998, low value is 67.790001 and volume is 1339200 | |
In year 2014, month 07 and 16th for company TOT, the stock value is open in 69.0 Adj close is 58.020008. What is your expected close, high, low and volume? | With this information close value is 68.620003, high value is 69.010002, low value is 68.620003 and volume is 1209400 | |
In year 2014, month 07 and 17th for company TOT, the stock value is open in 67.809998 Adj close is 56.455788. What is your expected close, high, low and volume? | With this information close value is 66.769997, high value is 68.419998, low value is 66.639999 and volume is 1629700 | |
In year 2014, month 07 and 18th for company TOT, the stock value is open in 67.720001 Adj close is 57.597244. What is your expected close, high, low and volume? | With this information close value is 68.120003, high value is 68.129997, low value is 67.470001 and volume is 677100 | |
In year 2014, month 07 and 21th for company TOT, the stock value is open in 67.699997 Adj close is 57.123737. What is your expected close, high, low and volume? | With this information close value is 67.559998, high value is 67.82, low value is 67.279999 and volume is 946700 | |
In year 2014, month 07 and 22th for company TOT, the stock value is open in 68.879997 Adj close is 58.459682. What is your expected close, high, low and volume? | With this information close value is 69.139999, high value is 69.32, low value is 68.760002 and volume is 830800 | |
In year 2014, month 07 and 23th for company TOT, the stock value is open in 69.559998 Adj close is 58.51041. What is your expected close, high, low and volume? | With this information close value is 69.199997, high value is 69.589996, low value is 69.0 and volume is 802700 | |
In year 2014, month 07 and 24th for company TOT, the stock value is open in 69.739998 Adj close is 58.975445. What is your expected close, high, low and volume? | With this information close value is 69.75, high value is 69.970001, low value is 69.389999 and volume is 505500 | |
In year 2014, month 07 and 25th for company TOT, the stock value is open in 69.150002 Adj close is 58.163738. What is your expected close, high, low and volume? | With this information close value is 68.790001, high value is 69.269997, low value is 68.309998 and volume is 721700 | |
In year 2014, month 07 and 28th for company TOT, the stock value is open in 69.370003 Adj close is 58.628784. What is your expected close, high, low and volume? | With this information close value is 69.339996, high value is 69.639999, low value is 68.910004 and volume is 968100 | |
In year 2014, month 07 and 29th for company TOT, the stock value is open in 69.879997 Adj close is 58.687977. What is your expected close, high, low and volume? | With this information close value is 69.410004, high value is 70.190002, low value is 69.32 and volume is 1179600 | |
In year 2014, month 07 and 30th for company TOT, the stock value is open in 67.959999 Adj close is 56.337406. What is your expected close, high, low and volume? | With this information close value is 66.629997, high value is 68.209999, low value is 66.099998 and volume is 3050300 | |
In year 2014, month 07 and 31th for company TOT, the stock value is open in 65.32 Adj close is 54.536434. What is your expected close, high, low and volume? | With this information close value is 64.5, high value is 65.32, low value is 64.279999 and volume is 2980400 | |
In year 2014, month 08 and 01th for company TOT, the stock value is open in 64.849998 Adj close is 54.705532. What is your expected close, high, low and volume? | With this information close value is 64.699997, high value is 65.089996, low value is 64.040001 and volume is 2027200 | |
In year 2014, month 08 and 04th for company TOT, the stock value is open in 65.089996 Adj close is 55.365051. What is your expected close, high, low and volume? | With this information close value is 65.480003, high value is 65.529999, low value is 64.660004 and volume is 1405800 | |
In year 2014, month 08 and 05th for company TOT, the stock value is open in 65.07 Adj close is 54.477249. What is your expected close, high, low and volume? | With this information close value is 64.43, high value is 65.300003, low value is 64.260002 and volume is 753400 | |
In year 2014, month 08 and 06th for company TOT, the stock value is open in 64.279999 Adj close is 54.857731. What is your expected close, high, low and volume? | With this information close value is 64.879997, high value is 65.360001, low value is 64.25 and volume is 873000 | |
In year 2014, month 08 and 07th for company TOT, the stock value is open in 65.43 Adj close is 54.553337. What is your expected close, high, low and volume? | With this information close value is 64.519997, high value is 65.580002, low value is 64.190002 and volume is 759300 | |
In year 2014, month 08 and 08th for company TOT, the stock value is open in 64.959999 Adj close is 55.018383. What is your expected close, high, low and volume? | With this information close value is 65.07, high value is 65.410004, low value is 64.470001 and volume is 1405500 | |
In year 2014, month 08 and 11th for company TOT, the stock value is open in 65.07 Adj close is 55.077572. What is your expected close, high, low and volume? | With this information close value is 65.139999, high value is 65.620003, low value is 65.010002 and volume is 768400 | |
In year 2014, month 08 and 12th for company TOT, the stock value is open in 64.0 Adj close is 54.189762. What is your expected close, high, low and volume? | With this information close value is 64.089996, high value is 64.239998, low value is 63.599998 and volume is 1026900 | |
In year 2014, month 08 and 13th for company TOT, the stock value is open in 64.279999 Adj close is 54.468784. What is your expected close, high, low and volume? | With this information close value is 64.419998, high value is 64.419998, low value is 63.93 and volume is 649800 | |
In year 2014, month 08 and 14th for company TOT, the stock value is open in 64.300003 Adj close is 54.181316. What is your expected close, high, low and volume? | With this information close value is 64.080002, high value is 64.379997, low value is 64.0 and volume is 940200 | |
In year 2014, month 08 and 15th for company TOT, the stock value is open in 64.5 Adj close is 53.96994. What is your expected close, high, low and volume? | With this information close value is 63.830002, high value is 64.660004, low value is 63.130001 and volume is 1461400 | |
In year 2014, month 08 and 18th for company TOT, the stock value is open in 63.779999 Adj close is 54.105209. What is your expected close, high, low and volume? | With this information close value is 63.990002, high value is 64.089996, low value is 63.5 and volume is 739000 | |
In year 2014, month 08 and 19th for company TOT, the stock value is open in 64.050003 Adj close is 54.477249. What is your expected close, high, low and volume? | With this information close value is 64.43, high value is 64.480003, low value is 63.98 and volume is 1410800 | |
In year 2014, month 08 and 20th for company TOT, the stock value is open in 63.549999 Adj close is 54.20668. What is your expected close, high, low and volume? | With this information close value is 64.110001, high value is 64.339996, low value is 63.48 and volume is 1479500 | |
In year 2014, month 08 and 21th for company TOT, the stock value is open in 64.489998 Adj close is 54.866199. What is your expected close, high, low and volume? | With this information close value is 64.889999, high value is 65.019997, low value is 64.400002 and volume is 2593300 | |
In year 2014, month 08 and 22th for company TOT, the stock value is open in 63.919998 Adj close is 53.758549. What is your expected close, high, low and volume? | With this information close value is 63.580002, high value is 63.939999, low value is 62.82 and volume is 2402600 | |
In year 2014, month 08 and 25th for company TOT, the stock value is open in 64.220001 Adj close is 54.993023. What is your expected close, high, low and volume? | With this information close value is 65.040001, high value is 65.040001, low value is 64.080002 and volume is 898000 | |
In year 2014, month 08 and 26th for company TOT, the stock value is open in 65.519997 Adj close is 55.71172. What is your expected close, high, low and volume? | With this information close value is 65.889999, high value is 66.059998, low value is 65.489998 and volume is 1228600 | |
In year 2014, month 08 and 27th for company TOT, the stock value is open in 65.540001 Adj close is 55.576435. What is your expected close, high, low and volume? | With this information close value is 65.730003, high value is 65.760002, low value is 65.18 and volume is 711700 | |
In year 2014, month 08 and 28th for company TOT, the stock value is open in 65.43 Adj close is 55.179031. What is your expected close, high, low and volume? | With this information close value is 65.260002, high value is 65.620003, low value is 65.239998 and volume is 570900 | |
In year 2014, month 08 and 29th for company TOT, the stock value is open in 66.059998 Adj close is 55.770893. What is your expected close, high, low and volume? | With this information close value is 65.959999, high value is 66.18, low value is 65.449997 and volume is 682700 | |
In year 2014, month 09 and 02th for company TOT, the stock value is open in 65.980003 Adj close is 55.441143. What is your expected close, high, low and volume? | With this information close value is 65.57, high value is 66.050003, low value is 65.199997 and volume is 658500 | |
In year 2014, month 09 and 03th for company TOT, the stock value is open in 66.220001 Adj close is 56.142937. What is your expected close, high, low and volume? | With this information close value is 66.400002, high value is 66.410004, low value is 66.010002 and volume is 831300 | |
In year 2014, month 09 and 04th for company TOT, the stock value is open in 66.970001 Adj close is 56.472691. What is your expected close, high, low and volume? | With this information close value is 66.790001, high value is 67.699997, low value is 66.480003 and volume is 890300 | |
In year 2014, month 09 and 05th for company TOT, the stock value is open in 66.660004 Adj close is 56.574158. What is your expected close, high, low and volume? | With this information close value is 66.910004, high value is 66.910004, low value is 66.279999 and volume is 432900 | |
In year 2014, month 09 and 08th for company TOT, the stock value is open in 65.980003 Adj close is 55.297409. What is your expected close, high, low and volume? | With this information close value is 65.400002, high value is 66.059998, low value is 65.239998 and volume is 707300 | |
In year 2014, month 09 and 09th for company TOT, the stock value is open in 65.080002 Adj close is 55.179031. What is your expected close, high, low and volume? | With this information close value is 65.260002, high value is 65.440002, low value is 64.900002 and volume is 451700 | |
In year 2014, month 09 and 10th for company TOT, the stock value is open in 65.209999 Adj close is 55.1283. What is your expected close, high, low and volume? | With this information close value is 65.199997, high value is 65.220001, low value is 64.790001 and volume is 548600 | |
In year 2014, month 09 and 11th for company TOT, the stock value is open in 64.550003 Adj close is 55.043747. What is your expected close, high, low and volume? | With this information close value is 65.099998, high value is 65.099998, low value is 64.349998 and volume is 963600 | |
In year 2014, month 09 and 12th for company TOT, the stock value is open in 64.550003 Adj close is 54.49416. What is your expected close, high, low and volume? | With this information close value is 64.449997, high value is 64.769997, low value is 64.209999 and volume is 782400 | |
In year 2014, month 09 and 15th for company TOT, the stock value is open in 63.860001 Adj close is 54.367332. What is your expected close, high, low and volume? | With this information close value is 64.300003, high value is 64.400002, low value is 63.700001 and volume is 906900 | |
In year 2014, month 09 and 16th for company TOT, the stock value is open in 64.099998 Adj close is 55.31432. What is your expected close, high, low and volume? | With this information close value is 65.419998, high value is 65.419998, low value is 64.080002 and volume is 1942700 | |
In year 2014, month 09 and 17th for company TOT, the stock value is open in 64.989998 Adj close is 54.713997. What is your expected close, high, low and volume? | With this information close value is 64.709999, high value is 65.129997, low value is 64.629997 and volume is 1299300 | |
In year 2014, month 09 and 18th for company TOT, the stock value is open in 63.720001 Adj close is 54.877541. What is your expected close, high, low and volume? | With this information close value is 64.089996, high value is 64.089996, low value is 63.57 and volume is 1867700 | |
In year 2014, month 09 and 19th for company TOT, the stock value is open in 63.599998 Adj close is 54.432278. What is your expected close, high, low and volume? | With this information close value is 63.57, high value is 63.849998, low value is 63.459999 and volume is 1045800 | |
In year 2014, month 09 and 22th for company TOT, the stock value is open in 63.82 Adj close is 54.423721. What is your expected close, high, low and volume? | With this information close value is 63.560001, high value is 63.900002, low value is 63.389999 and volume is 1059000 | |
In year 2014, month 09 and 23th for company TOT, the stock value is open in 62.540001 Adj close is 53.576027. What is your expected close, high, low and volume? | With this information close value is 62.57, high value is 63.060001, low value is 62.529999 and volume is 1633100 | |
In year 2014, month 09 and 24th for company TOT, the stock value is open in 63.490002 Adj close is 55.040226. What is your expected close, high, low and volume? | With this information close value is 64.279999, high value is 64.610001, low value is 63.25 and volume is 1840200 | |
In year 2014, month 09 and 25th for company TOT, the stock value is open in 63.860001 Adj close is 54.081219. What is your expected close, high, low and volume? | With this information close value is 63.16, high value is 63.889999, low value is 62.740002 and volume is 1659200 | |
In year 2014, month 09 and 26th for company TOT, the stock value is open in 63.599998 Adj close is 55.408417. What is your expected close, high, low and volume? | With this information close value is 64.709999, high value is 64.849998, low value is 63.450001 and volume is 989000 | |
In year 2014, month 09 and 29th for company TOT, the stock value is open in 63.849998 Adj close is 54.731972. What is your expected close, high, low and volume? | With this information close value is 63.919998, high value is 64.110001, low value is 63.59 and volume is 683100 | |
In year 2014, month 09 and 30th for company TOT, the stock value is open in 64.449997 Adj close is 55.185791. What is your expected close, high, low and volume? | With this information close value is 64.449997, high value is 65.300003, low value is 64.25 and volume is 1213700 | |
In year 2014, month 10 and 01th for company TOT, the stock value is open in 63.689999 Adj close is 54.517906. What is your expected close, high, low and volume? | With this information close value is 63.669998, high value is 64.019997, low value is 63.360001 and volume is 1221500 | |
In year 2014, month 10 and 02th for company TOT, the stock value is open in 62.82 Adj close is 53.190704. What is your expected close, high, low and volume? | With this information close value is 62.119999, high value is 62.959999, low value is 60.900002 and volume is 3307900 | |
In year 2014, month 10 and 03th for company TOT, the stock value is open in 60.790001 Adj close is 52.231705. What is your expected close, high, low and volume? | With this information close value is 61.0, high value is 61.23, low value is 60.509998 and volume is 1655200 | |
In year 2014, month 10 and 06th for company TOT, the stock value is open in 61.02 Adj close is 52.231705. What is your expected close, high, low and volume? | With this information close value is 61.0, high value is 61.470001, low value is 60.720001 and volume is 984000 | |
In year 2014, month 10 and 07th for company TOT, the stock value is open in 60.150002 Adj close is 51.01582. What is your expected close, high, low and volume? | With this information close value is 59.580002, high value is 60.23, low value is 59.509998 and volume is 3136800 | |
In year 2014, month 10 and 08th for company TOT, the stock value is open in 59.619999 Adj close is 51.692265. What is your expected close, high, low and volume? | With this information close value is 60.369999, high value is 60.549999, low value is 59.029999 and volume is 1489400 | |
In year 2014, month 10 and 09th for company TOT, the stock value is open in 59.02 Adj close is 49.662937. What is your expected close, high, low and volume? | With this information close value is 58.0, high value is 59.09, low value is 57.939999 and volume is 1884800 | |
In year 2014, month 10 and 10th for company TOT, the stock value is open in 57.130001 Adj close is 48.335735. What is your expected close, high, low and volume? | With this information close value is 56.450001, high value is 57.400002, low value is 56.220001 and volume is 4689700 | |
In year 2014, month 10 and 13th for company TOT, the stock value is open in 57.450001 Adj close is 48.686802. What is your expected close, high, low and volume? | With this information close value is 56.860001, high value is 57.73, low value is 56.740002 and volume is 1965900 | |
In year 2014, month 10 and 14th for company TOT, the stock value is open in 56.77 Adj close is 47.993225. What is your expected close, high, low and volume? | With this information close value is 56.049999, high value is 57.110001, low value is 56.0 and volume is 2727900 | |
In year 2014, month 10 and 15th for company TOT, the stock value is open in 55.310001 Adj close is 47.333908. What is your expected close, high, low and volume? | With this information close value is 55.279999, high value is 55.59, low value is 54.130001 and volume is 2349700 | |
In year 2014, month 10 and 16th for company TOT, the stock value is open in 53.400002 Adj close is 46.965717. What is your expected close, high, low and volume? | With this information close value is 54.849998, high value is 55.34, low value is 53.32 and volume is 2897500 | |
In year 2014, month 10 and 17th for company TOT, the stock value is open in 56.509998 Adj close is 47.881912. What is your expected close, high, low and volume? | With this information close value is 55.919998, high value is 56.869999, low value is 55.639999 and volume is 1916100 | |
In year 2014, month 10 and 20th for company TOT, the stock value is open in 54.669998 Adj close is 47.445225. What is your expected close, high, low and volume? | With this information close value is 55.41, high value is 55.41, low value is 54.610001 and volume is 1269500 | |
In year 2014, month 10 and 21th for company TOT, the stock value is open in 56.240002 Adj close is 48.798115. What is your expected close, high, low and volume? | With this information close value is 56.990002, high value is 57.110001, low value is 56.119999 and volume is 3356600 | |
In year 2014, month 10 and 22th for company TOT, the stock value is open in 56.330002 Adj close is 47.881912. What is your expected close, high, low and volume? | With this information close value is 55.919998, high value is 56.650002, low value is 55.799999 and volume is 1729300 | |
In year 2014, month 10 and 23th for company TOT, the stock value is open in 57.25 Adj close is 49.406055. What is your expected close, high, low and volume? | With this information close value is 57.700001, high value is 58.169998, low value is 57.139999 and volume is 1418300 | |
In year 2014, month 10 and 24th for company TOT, the stock value is open in 57.299999 Adj close is 48.986492. What is your expected close, high, low and volume? | With this information close value is 57.209999, high value is 57.48, low value is 56.720001 and volume is 1290900 | |
In year 2014, month 10 and 27th for company TOT, the stock value is open in 56.34 Adj close is 48.472733. What is your expected close, high, low and volume? | With this information close value is 56.610001, high value is 56.970001, low value is 56.099998 and volume is 774600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.