instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 06 and 01th for company TOT, the stock value is open in 47.209999 Adj close is 44.976837. What is your expected close, high, low and volume? | With this information close value is 47.490002, high value is 47.740002, low value is 47.169998 and volume is 891500 | |
In year 2016, month 06 and 02th for company TOT, the stock value is open in 46.650002 Adj close is 44.616943. What is your expected close, high, low and volume? | With this information close value is 47.110001, high value is 47.110001, low value is 46.459999 and volume is 1152500 | |
In year 2016, month 06 and 03th for company TOT, the stock value is open in 47.509998 Adj close is 45.005249. What is your expected close, high, low and volume? | With this information close value is 47.52, high value is 47.540001, low value is 46.990002 and volume is 710700 | |
In year 2016, month 06 and 06th for company TOT, the stock value is open in 48.43 Adj close is 45.545086. What is your expected close, high, low and volume? | With this information close value is 48.09, high value is 48.59, low value is 48.009998 and volume is 2041700 | |
In year 2016, month 06 and 07th for company TOT, the stock value is open in 48.970001 Adj close is 46.870995. What is your expected close, high, low and volume? | With this information close value is 49.490002, high value is 49.720001, low value is 48.869999 and volume is 1539200 | |
In year 2016, month 06 and 08th for company TOT, the stock value is open in 49.650002 Adj close is 46.870995. What is your expected close, high, low and volume? | With this information close value is 49.490002, high value is 49.810001, low value is 49.299999 and volume is 1409700 | |
In year 2016, month 06 and 09th for company TOT, the stock value is open in 48.459999 Adj close is 46.132275. What is your expected close, high, low and volume? | With this information close value is 48.709999, high value is 48.82, low value is 48.439999 and volume is 1165900 | |
In year 2016, month 06 and 10th for company TOT, the stock value is open in 47.310001 Adj close is 44.702183. What is your expected close, high, low and volume? | With this information close value is 47.200001, high value is 47.779999, low value is 46.91 and volume is 2854900 | |
In year 2016, month 06 and 13th for company TOT, the stock value is open in 46.68 Adj close is 44.001343. What is your expected close, high, low and volume? | With this information close value is 46.459999, high value is 47.32, low value is 46.439999 and volume is 1709600 | |
In year 2016, month 06 and 14th for company TOT, the stock value is open in 45.549999 Adj close is 42.987965. What is your expected close, high, low and volume? | With this information close value is 45.389999, high value is 45.790001, low value is 44.830002 and volume is 4505800 | |
In year 2016, month 06 and 15th for company TOT, the stock value is open in 45.27 Adj close is 43.05426. What is your expected close, high, low and volume? | With this information close value is 45.459999, high value is 45.869999, low value is 45.200001 and volume is 2401200 | |
In year 2016, month 06 and 16th for company TOT, the stock value is open in 45.09 Adj close is 43.73616. What is your expected close, high, low and volume? | With this information close value is 46.18, high value is 46.18, low value is 44.450001 and volume is 1810800 | |
In year 2016, month 06 and 17th for company TOT, the stock value is open in 46.459999 Adj close is 44.550648. What is your expected close, high, low and volume? | With this information close value is 47.040001, high value is 47.040001, low value is 46.310001 and volume is 2123500 | |
In year 2016, month 06 and 20th for company TOT, the stock value is open in 48.41 Adj close is 45.431435. What is your expected close, high, low and volume? | With this information close value is 47.970001, high value is 48.529999, low value is 47.970001 and volume is 2152100 | |
In year 2016, month 06 and 21th for company TOT, the stock value is open in 48.5 Adj close is 45.999683. What is your expected close, high, low and volume? | With this information close value is 48.57, high value is 48.93, low value is 48.07 and volume is 1820600 | |
In year 2016, month 06 and 22th for company TOT, the stock value is open in 49.139999 Adj close is 45.753445. What is your expected close, high, low and volume? | With this information close value is 48.310001, high value is 49.18, low value is 48.310001 and volume is 1170500 | |
In year 2016, month 06 and 23th for company TOT, the stock value is open in 49.599998 Adj close is 47.27824. What is your expected close, high, low and volume? | With this information close value is 49.919998, high value is 50.209999, low value is 48.93 and volume is 1706800 | |
In year 2016, month 06 and 24th for company TOT, the stock value is open in 44.549999 Adj close is 43.186852. What is your expected close, high, low and volume? | With this information close value is 45.599998, high value is 46.610001, low value is 44.490002 and volume is 6739400 | |
In year 2016, month 06 and 27th for company TOT, the stock value is open in 45.259998 Adj close is 42.438667. What is your expected close, high, low and volume? | With this information close value is 44.810001, high value is 45.27, low value is 44.060001 and volume is 6834300 | |
In year 2016, month 06 and 28th for company TOT, the stock value is open in 45.740002 Adj close is 43.849808. What is your expected close, high, low and volume? | With this information close value is 46.299999, high value is 46.439999, low value is 45.66 and volume is 2256600 | |
In year 2016, month 06 and 29th for company TOT, the stock value is open in 47.439999 Adj close is 45.166252. What is your expected close, high, low and volume? | With this information close value is 47.689999, high value is 47.93, low value is 47.25 and volume is 2748200 | |
In year 2016, month 06 and 30th for company TOT, the stock value is open in 47.919998 Adj close is 45.554558. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 48.459999, low value is 47.5 and volume is 3052200 | |
In year 2016, month 07 and 01th for company TOT, the stock value is open in 48.619999 Adj close is 46.160686. What is your expected close, high, low and volume? | With this information close value is 48.740002, high value is 48.91, low value is 48.48 and volume is 2827600 | |
In year 2016, month 07 and 05th for company TOT, the stock value is open in 47.860001 Adj close is 44.711651. What is your expected close, high, low and volume? | With this information close value is 47.209999, high value is 48.0, low value is 47.07 and volume is 1709400 | |
In year 2016, month 07 and 06th for company TOT, the stock value is open in 46.610001 Adj close is 44.427528. What is your expected close, high, low and volume? | With this information close value is 46.91, high value is 46.919998, low value is 46.009998 and volume is 2194800 | |
In year 2016, month 07 and 07th for company TOT, the stock value is open in 47.02 Adj close is 43.830872. What is your expected close, high, low and volume? | With this information close value is 46.279999, high value is 47.200001, low value is 45.98 and volume is 1934500 | |
In year 2016, month 07 and 08th for company TOT, the stock value is open in 46.919998 Adj close is 44.664303. What is your expected close, high, low and volume? | With this information close value is 47.16, high value is 47.220001, low value is 46.709999 and volume is 1182500 | |
In year 2016, month 07 and 11th for company TOT, the stock value is open in 47.709999 Adj close is 45.15678. What is your expected close, high, low and volume? | With this information close value is 47.68, high value is 47.990002, low value is 47.619999 and volume is 1514100 | |
In year 2016, month 07 and 12th for company TOT, the stock value is open in 48.799999 Adj close is 46.047035. What is your expected close, high, low and volume? | With this information close value is 48.619999, high value is 48.990002, low value is 48.619999 and volume is 3083700 | |
In year 2016, month 07 and 13th for company TOT, the stock value is open in 48.82 Adj close is 45.942856. What is your expected close, high, low and volume? | With this information close value is 48.509998, high value is 49.009998, low value is 48.240002 and volume is 1774600 | |
In year 2016, month 07 and 14th for company TOT, the stock value is open in 49.439999 Adj close is 46.586876. What is your expected close, high, low and volume? | With this information close value is 49.189999, high value is 49.48, low value is 49.0 and volume is 1214900 | |
In year 2016, month 07 and 15th for company TOT, the stock value is open in 48.630001 Adj close is 46.160686. What is your expected close, high, low and volume? | With this information close value is 48.740002, high value is 48.740002, low value is 48.400002 and volume is 1166700 | |
In year 2016, month 07 and 18th for company TOT, the stock value is open in 48.040001 Adj close is 45.762913. What is your expected close, high, low and volume? | With this information close value is 48.32, high value is 48.389999, low value is 47.77 and volume is 1077900 | |
In year 2016, month 07 and 19th for company TOT, the stock value is open in 47.970001 Adj close is 45.374615. What is your expected close, high, low and volume? | With this information close value is 47.91, high value is 48.060001, low value is 47.669998 and volume is 1012800 | |
In year 2016, month 07 and 20th for company TOT, the stock value is open in 47.639999 Adj close is 45.336723. What is your expected close, high, low and volume? | With this information close value is 47.869999, high value is 48.110001, low value is 47.290001 and volume is 889200 | |
In year 2016, month 07 and 21th for company TOT, the stock value is open in 47.32 Adj close is 45.137836. What is your expected close, high, low and volume? | With this information close value is 47.66, high value is 48.049999, low value is 47.279999 and volume is 3648300 | |
In year 2016, month 07 and 22th for company TOT, the stock value is open in 47.639999 Adj close is 44.938953. What is your expected close, high, low and volume? | With this information close value is 47.450001, high value is 47.650002, low value is 47.169998 and volume is 1004300 | |
In year 2016, month 07 and 25th for company TOT, the stock value is open in 46.939999 Adj close is 43.868748. What is your expected close, high, low and volume? | With this information close value is 46.32, high value is 46.939999, low value is 46.110001 and volume is 1560200 | |
In year 2016, month 07 and 26th for company TOT, the stock value is open in 46.400002 Adj close is 44.275997. What is your expected close, high, low and volume? | With this information close value is 46.75, high value is 46.869999, low value is 46.32 and volume is 1187300 | |
In year 2016, month 07 and 27th for company TOT, the stock value is open in 47.52 Adj close is 44.436996. What is your expected close, high, low and volume? | With this information close value is 46.919998, high value is 47.66, low value is 46.650002 and volume is 1293700 | |
In year 2016, month 07 and 28th for company TOT, the stock value is open in 47.860001 Adj close is 44.853722. What is your expected close, high, low and volume? | With this information close value is 47.360001, high value is 47.91, low value is 46.98 and volume is 2151100 | |
In year 2016, month 07 and 29th for company TOT, the stock value is open in 47.299999 Adj close is 45.554558. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 48.150002, low value is 47.23 and volume is 2045400 | |
In year 2016, month 08 and 01th for company TOT, the stock value is open in 47.459999 Adj close is 44.16235. What is your expected close, high, low and volume? | With this information close value is 46.630001, high value is 47.5, low value is 46.549999 and volume is 1762300 | |
In year 2016, month 08 and 02th for company TOT, the stock value is open in 46.849998 Adj close is 44.23811. What is your expected close, high, low and volume? | With this information close value is 46.709999, high value is 46.889999, low value is 46.25 and volume is 1496400 | |
In year 2016, month 08 and 03th for company TOT, the stock value is open in 46.27 Adj close is 44.266529. What is your expected close, high, low and volume? | With this information close value is 46.740002, high value is 46.759998, low value is 46.169998 and volume is 1577700 | |
In year 2016, month 08 and 04th for company TOT, the stock value is open in 46.849998 Adj close is 44.45594. What is your expected close, high, low and volume? | With this information close value is 46.939999, high value is 47.169998, low value is 46.73 and volume is 1082300 | |
In year 2016, month 08 and 05th for company TOT, the stock value is open in 47.48 Adj close is 45.062069. What is your expected close, high, low and volume? | With this information close value is 47.580002, high value is 47.700001, low value is 47.310001 and volume is 931100 | |
In year 2016, month 08 and 08th for company TOT, the stock value is open in 47.52 Adj close is 45.024193. What is your expected close, high, low and volume? | With this information close value is 47.540001, high value is 47.810001, low value is 47.48 and volume is 1319000 | |
In year 2016, month 08 and 09th for company TOT, the stock value is open in 48.09 Adj close is 45.412491. What is your expected close, high, low and volume? | With this information close value is 47.950001, high value is 48.310001, low value is 47.779999 and volume is 824500 | |
In year 2016, month 08 and 10th for company TOT, the stock value is open in 48.349998 Adj close is 45.204136. What is your expected close, high, low and volume? | With this information close value is 47.73, high value is 48.419998, low value is 47.73 and volume is 1248700 | |
In year 2016, month 08 and 11th for company TOT, the stock value is open in 47.970001 Adj close is 45.743973. What is your expected close, high, low and volume? | With this information close value is 48.299999, high value is 48.59, low value is 47.939999 and volume is 1283900 | |
In year 2016, month 08 and 12th for company TOT, the stock value is open in 48.279999 Adj close is 45.791321. What is your expected close, high, low and volume? | With this information close value is 48.349998, high value is 48.549999, low value is 48.110001 and volume is 933500 | |
In year 2016, month 08 and 15th for company TOT, the stock value is open in 48.490002 Adj close is 46.028095. What is your expected close, high, low and volume? | With this information close value is 48.599998, high value is 48.68, low value is 48.360001 and volume is 1120300 | |
In year 2016, month 08 and 16th for company TOT, the stock value is open in 48.790001 Adj close is 46.577404. What is your expected close, high, low and volume? | With this information close value is 49.18, high value is 49.419998, low value is 48.630001 and volume is 2845300 | |
In year 2016, month 08 and 17th for company TOT, the stock value is open in 48.970001 Adj close is 46.738403. What is your expected close, high, low and volume? | With this information close value is 49.349998, high value is 49.400002, low value is 48.720001 and volume is 1894500 | |
In year 2016, month 08 and 18th for company TOT, the stock value is open in 49.040001 Adj close is 47.00359. What is your expected close, high, low and volume? | With this information close value is 49.630001, high value is 49.68, low value is 49.0 and volume is 1024700 | |
In year 2016, month 08 and 19th for company TOT, the stock value is open in 48.970001 Adj close is 46.425869. What is your expected close, high, low and volume? | With this information close value is 49.02, high value is 49.02, low value is 48.68 and volume is 1612500 | |
In year 2016, month 08 and 22th for company TOT, the stock value is open in 48.32 Adj close is 45.554558. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 48.400002, low value is 48.029999 and volume is 1164700 | |
In year 2016, month 08 and 23th for company TOT, the stock value is open in 48.27 Adj close is 45.677677. What is your expected close, high, low and volume? | With this information close value is 48.23, high value is 48.580002, low value is 48.23 and volume is 1063100 | |
In year 2016, month 08 and 24th for company TOT, the stock value is open in 48.25 Adj close is 45.56403. What is your expected close, high, low and volume? | With this information close value is 48.110001, high value is 48.349998, low value is 47.91 and volume is 1355900 | |
In year 2016, month 08 and 25th for company TOT, the stock value is open in 48.040001 Adj close is 45.49773. What is your expected close, high, low and volume? | With this information close value is 48.040001, high value is 48.279999, low value is 47.919998 and volume is 886700 | |
In year 2016, month 08 and 26th for company TOT, the stock value is open in 48.619999 Adj close is 45.923916. What is your expected close, high, low and volume? | With this information close value is 48.490002, high value is 49.450001, low value is 48.220001 and volume is 1416500 | |
In year 2016, month 08 and 29th for company TOT, the stock value is open in 47.919998 Adj close is 45.743973. What is your expected close, high, low and volume? | With this information close value is 48.299999, high value is 48.43, low value is 47.91 and volume is 938200 | |
In year 2016, month 08 and 30th for company TOT, the stock value is open in 48.540001 Adj close is 45.933388. What is your expected close, high, low and volume? | With this information close value is 48.5, high value is 48.77, low value is 48.419998 and volume is 650400 | |
In year 2016, month 08 and 31th for company TOT, the stock value is open in 48.259998 Adj close is 45.22308. What is your expected close, high, low and volume? | With this information close value is 47.75, high value is 48.41, low value is 47.66 and volume is 1059900 | |
In year 2016, month 09 and 01th for company TOT, the stock value is open in 47.610001 Adj close is 45.232544. What is your expected close, high, low and volume? | With this information close value is 47.759998, high value is 47.790001, low value is 47.34 and volume is 930400 | |
In year 2016, month 09 and 02th for company TOT, the stock value is open in 48.740002 Adj close is 46.359573. What is your expected close, high, low and volume? | With this information close value is 48.950001, high value is 49.07, low value is 48.419998 and volume is 969600 | |
In year 2016, month 09 and 06th for company TOT, the stock value is open in 49.389999 Adj close is 46.994114. What is your expected close, high, low and volume? | With this information close value is 49.619999, high value is 49.73, low value is 49.259998 and volume is 1262000 | |
In year 2016, month 09 and 07th for company TOT, the stock value is open in 50.080002 Adj close is 47.306656. What is your expected close, high, low and volume? | With this information close value is 49.950001, high value is 50.169998, low value is 49.889999 and volume is 1228500 | |
In year 2016, month 09 and 08th for company TOT, the stock value is open in 49.59 Adj close is 47.439243. What is your expected close, high, low and volume? | With this information close value is 50.09, high value is 50.209999, low value is 49.450001 and volume is 1088600 | |
In year 2016, month 09 and 09th for company TOT, the stock value is open in 49.380001 Adj close is 46.160686. What is your expected close, high, low and volume? | With this information close value is 48.740002, high value is 49.439999, low value is 48.66 and volume is 1084100 | |
In year 2016, month 09 and 12th for company TOT, the stock value is open in 48.119999 Adj close is 46.387989. What is your expected close, high, low and volume? | With this information close value is 48.98, high value is 49.200001, low value is 47.98 and volume is 1018100 | |
In year 2016, month 09 and 13th for company TOT, the stock value is open in 47.950001 Adj close is 44.920013. What is your expected close, high, low and volume? | With this information close value is 47.43, high value is 48.080002, low value is 47.18 and volume is 2513000 | |
In year 2016, month 09 and 14th for company TOT, the stock value is open in 46.700001 Adj close is 44.124466. What is your expected close, high, low and volume? | With this information close value is 46.59, high value is 47.27, low value is 46.48 and volume is 1724100 | |
In year 2016, month 09 and 15th for company TOT, the stock value is open in 46.279999 Adj close is 44.370701. What is your expected close, high, low and volume? | With this information close value is 46.849998, high value is 46.93, low value is 45.959999 and volume is 3615900 | |
In year 2016, month 09 and 16th for company TOT, the stock value is open in 45.48 Adj close is 43.357327. What is your expected close, high, low and volume? | With this information close value is 45.779999, high value is 45.830002, low value is 45.400002 and volume is 4096400 | |
In year 2016, month 09 and 19th for company TOT, the stock value is open in 46.310001 Adj close is 43.953991. What is your expected close, high, low and volume? | With this information close value is 46.41, high value is 46.799999, low value is 46.240002 and volume is 3363000 | |
In year 2016, month 09 and 20th for company TOT, the stock value is open in 46.459999 Adj close is 43.764576. What is your expected close, high, low and volume? | With this information close value is 46.209999, high value is 46.610001, low value is 46.130001 and volume is 965400 | |
In year 2016, month 09 and 21th for company TOT, the stock value is open in 46.360001 Adj close is 44.645359. What is your expected close, high, low and volume? | With this information close value is 47.139999, high value is 47.139999, low value is 46.200001 and volume is 1322700 | |
In year 2016, month 09 and 22th for company TOT, the stock value is open in 47.790001 Adj close is 45.737125. What is your expected close, high, low and volume? | With this information close value is 47.59, high value is 47.919998, low value is 47.52 and volume is 2181400 | |
In year 2016, month 09 and 23th for company TOT, the stock value is open in 46.990002 Adj close is 44.718399. What is your expected close, high, low and volume? | With this information close value is 46.529999, high value is 47.220001, low value is 46.470001 and volume is 1509400 | |
In year 2016, month 09 and 26th for company TOT, the stock value is open in 46.330002 Adj close is 44.305138. What is your expected close, high, low and volume? | With this information close value is 46.099998, high value is 46.57, low value is 46.099998 and volume is 1410600 | |
In year 2016, month 09 and 27th for company TOT, the stock value is open in 45.549999 Adj close is 44.122543. What is your expected close, high, low and volume? | With this information close value is 45.91, high value is 46.130001, low value is 45.360001 and volume is 2440700 | |
In year 2016, month 09 and 28th for company TOT, the stock value is open in 46.220001 Adj close is 45.352703. What is your expected close, high, low and volume? | With this information close value is 47.189999, high value is 47.27, low value is 45.77 and volume is 1939600 | |
In year 2016, month 09 and 29th for company TOT, the stock value is open in 47.869999 Adj close is 45.785183. What is your expected close, high, low and volume? | With this information close value is 47.639999, high value is 48.150002, low value is 47.360001 and volume is 2201500 | |
In year 2016, month 09 and 30th for company TOT, the stock value is open in 47.310001 Adj close is 45.842846. What is your expected close, high, low and volume? | With this information close value is 47.700001, high value is 47.830002, low value is 47.09 and volume is 2366000 | |
In year 2016, month 10 and 03th for company TOT, the stock value is open in 47.639999 Adj close is 45.717907. What is your expected close, high, low and volume? | With this information close value is 47.57, high value is 47.709999, low value is 47.41 and volume is 1353900 | |
In year 2016, month 10 and 04th for company TOT, the stock value is open in 48.07 Adj close is 45.948563. What is your expected close, high, low and volume? | With this information close value is 47.810001, high value is 48.349998, low value is 47.509998 and volume is 2380900 | |
In year 2016, month 10 and 05th for company TOT, the stock value is open in 48.389999 Adj close is 46.371433. What is your expected close, high, low and volume? | With this information close value is 48.25, high value is 48.419998, low value is 48.060001 and volume is 995600 | |
In year 2016, month 10 and 06th for company TOT, the stock value is open in 48.23 Adj close is 46.32338. What is your expected close, high, low and volume? | With this information close value is 48.200001, high value is 48.389999, low value is 48.049999 and volume is 4213600 | |
In year 2016, month 10 and 07th for company TOT, the stock value is open in 48.450001 Adj close is 46.015842. What is your expected close, high, low and volume? | With this information close value is 47.880001, high value is 48.490002, low value is 47.689999 and volume is 1406300 | |
In year 2016, month 10 and 10th for company TOT, the stock value is open in 48.5 Adj close is 46.90963. What is your expected close, high, low and volume? | With this information close value is 48.810001, high value is 48.91, low value is 48.470001 and volume is 2219600 | |
In year 2016, month 10 and 11th for company TOT, the stock value is open in 48.900002 Adj close is 46.16. What is your expected close, high, low and volume? | With this information close value is 48.029999, high value is 48.950001, low value is 47.720001 and volume is 1644500 | |
In year 2016, month 10 and 12th for company TOT, the stock value is open in 48.279999 Adj close is 46.467537. What is your expected close, high, low and volume? | With this information close value is 48.349998, high value is 48.419998, low value is 48.009998 and volume is 1585900 | |
In year 2016, month 10 and 13th for company TOT, the stock value is open in 47.700001 Adj close is 46.246494. What is your expected close, high, low and volume? | With this information close value is 48.119999, high value is 48.27, low value is 47.560001 and volume is 1011500 | |
In year 2016, month 10 and 14th for company TOT, the stock value is open in 48.900002 Adj close is 46.650146. What is your expected close, high, low and volume? | With this information close value is 48.540001, high value is 49.110001, low value is 48.439999 and volume is 2298400 | |
In year 2016, month 10 and 17th for company TOT, the stock value is open in 48.060001 Adj close is 46.227272. What is your expected close, high, low and volume? | With this information close value is 48.099998, high value is 48.23, low value is 47.799999 and volume is 1441700 | |
In year 2016, month 10 and 18th for company TOT, the stock value is open in 48.619999 Adj close is 46.650146. What is your expected close, high, low and volume? | With this information close value is 48.540001, high value is 48.630001, low value is 48.259998 and volume is 1152800 | |
In year 2016, month 10 and 19th for company TOT, the stock value is open in 48.23 Adj close is 46.457932. What is your expected close, high, low and volume? | With this information close value is 48.34, high value is 48.580002, low value is 48.07 and volume is 1541900 | |
In year 2016, month 10 and 20th for company TOT, the stock value is open in 48.57 Adj close is 46.650146. What is your expected close, high, low and volume? | With this information close value is 48.540001, high value is 48.939999, low value is 48.299999 and volume is 1897100 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.