instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2016, month 10 and 21th for company TOT, the stock value is open in 47.860001 Adj close is 46.400261. What is your expected close, high, low and volume? | With this information close value is 48.279999, high value is 48.32, low value is 47.759998 and volume is 1430600 | |
In year 2016, month 10 and 24th for company TOT, the stock value is open in 48.700001 Adj close is 46.717415. What is your expected close, high, low and volume? | With this information close value is 48.610001, high value is 49.099998, low value is 48.16 and volume is 2950300 | |
In year 2016, month 10 and 25th for company TOT, the stock value is open in 48.400002 Adj close is 46.390652. What is your expected close, high, low and volume? | With this information close value is 48.27, high value is 48.669998, low value is 48.130001 and volume is 1656800 | |
In year 2016, month 10 and 26th for company TOT, the stock value is open in 47.73 Adj close is 46.083118. What is your expected close, high, low and volume? | With this information close value is 47.950001, high value is 48.119999, low value is 47.549999 and volume is 1811700 | |
In year 2016, month 10 and 27th for company TOT, the stock value is open in 48.48 Adj close is 46.496372. What is your expected close, high, low and volume? | With this information close value is 48.380001, high value is 48.700001, low value is 48.220001 and volume is 960300 | |
In year 2016, month 10 and 28th for company TOT, the stock value is open in 48.0 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 48.669998, low value is 47.93 and volume is 1163000 | |
In year 2016, month 10 and 31th for company TOT, the stock value is open in 48.02 Adj close is 45.88129. What is your expected close, high, low and volume? | With this information close value is 47.740002, high value is 48.09, low value is 47.610001 and volume is 1148600 | |
In year 2016, month 11 and 01th for company TOT, the stock value is open in 48.009998 Adj close is 45.929344. What is your expected close, high, low and volume? | With this information close value is 47.790001, high value is 48.029999, low value is 47.330002 and volume is 3928900 | |
In year 2016, month 11 and 02th for company TOT, the stock value is open in 47.709999 Adj close is 44.795288. What is your expected close, high, low and volume? | With this information close value is 46.610001, high value is 47.799999, low value is 46.43 and volume is 2357200 | |
In year 2016, month 11 and 03th for company TOT, the stock value is open in 46.919998 Adj close is 45.13166. What is your expected close, high, low and volume? | With this information close value is 46.959999, high value is 47.029999, low value is 46.709999 and volume is 1182500 | |
In year 2016, month 11 and 04th for company TOT, the stock value is open in 46.57 Adj close is 44.814507. What is your expected close, high, low and volume? | With this information close value is 46.630001, high value is 46.959999, low value is 46.450001 and volume is 1103000 | |
In year 2016, month 11 and 07th for company TOT, the stock value is open in 47.110001 Adj close is 45.564137. What is your expected close, high, low and volume? | With this information close value is 47.41, high value is 47.439999, low value is 47.060001 and volume is 1077000 | |
In year 2016, month 11 and 08th for company TOT, the stock value is open in 47.349998 Adj close is 45.669857. What is your expected close, high, low and volume? | With this information close value is 47.52, high value is 47.799999, low value is 47.200001 and volume is 1229700 | |
In year 2016, month 11 and 09th for company TOT, the stock value is open in 46.77 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 47.950001, low value is 46.73 and volume is 1324000 | |
In year 2016, month 11 and 10th for company TOT, the stock value is open in 47.68 Adj close is 45.448814. What is your expected close, high, low and volume? | With this information close value is 47.290001, high value is 47.849998, low value is 47.0 and volume is 1185500 | |
In year 2016, month 11 and 11th for company TOT, the stock value is open in 46.779999 Adj close is 44.333977. What is your expected close, high, low and volume? | With this information close value is 46.130001, high value is 46.860001, low value is 45.75 and volume is 1910200 | |
In year 2016, month 11 and 14th for company TOT, the stock value is open in 45.099998 Adj close is 43.814999. What is your expected close, high, low and volume? | With this information close value is 45.59, high value is 45.639999, low value is 45.049999 and volume is 1872500 | |
In year 2016, month 11 and 15th for company TOT, the stock value is open in 46.209999 Adj close is 45.054775. What is your expected close, high, low and volume? | With this information close value is 46.880001, high value is 46.91, low value is 46.169998 and volume is 1475700 | |
In year 2016, month 11 and 16th for company TOT, the stock value is open in 46.330002 Adj close is 44.333977. What is your expected close, high, low and volume? | With this information close value is 46.130001, high value is 46.75, low value is 45.959999 and volume is 1518900 | |
In year 2016, month 11 and 17th for company TOT, the stock value is open in 46.560001 Adj close is 44.314754. What is your expected close, high, low and volume? | With this information close value is 46.110001, high value is 46.880001, low value is 46.110001 and volume is 1270200 | |
In year 2016, month 11 and 18th for company TOT, the stock value is open in 45.689999 Adj close is 44.026436. What is your expected close, high, low and volume? | With this information close value is 45.810001, high value is 45.959999, low value is 45.470001 and volume is 1252800 | |
In year 2016, month 11 and 21th for company TOT, the stock value is open in 46.68 Adj close is 45.02594. What is your expected close, high, low and volume? | With this information close value is 46.849998, high value is 46.970001, low value is 46.639999 and volume is 1052000 | |
In year 2016, month 11 and 22th for company TOT, the stock value is open in 47.189999 Adj close is 45.256599. What is your expected close, high, low and volume? | With this information close value is 47.09, high value is 47.299999, low value is 46.669998 and volume is 1189900 | |
In year 2016, month 11 and 23th for company TOT, the stock value is open in 46.48 Adj close is 44.631901. What is your expected close, high, low and volume? | With this information close value is 46.439999, high value is 46.77, low value is 46.299999 and volume is 2049100 | |
In year 2016, month 11 and 25th for company TOT, the stock value is open in 46.700001 Adj close is 44.795288. What is your expected close, high, low and volume? | With this information close value is 46.610001, high value is 46.830002, low value is 46.52 and volume is 3676100 | |
In year 2016, month 11 and 28th for company TOT, the stock value is open in 46.599998 Adj close is 44.593464. What is your expected close, high, low and volume? | With this information close value is 46.400002, high value is 46.75, low value is 46.299999 and volume is 3936800 | |
In year 2016, month 11 and 29th for company TOT, the stock value is open in 46.200001 Adj close is 45.083603. What is your expected close, high, low and volume? | With this information close value is 46.91, high value is 47.0, low value is 46.040001 and volume is 3741100 | |
In year 2016, month 11 and 30th for company TOT, the stock value is open in 47.490002 Adj close is 45.804405. What is your expected close, high, low and volume? | With this information close value is 47.66, high value is 48.040001, low value is 47.48 and volume is 3832500 | |
In year 2016, month 12 and 01th for company TOT, the stock value is open in 47.759998 Adj close is 45.890903. What is your expected close, high, low and volume? | With this information close value is 47.75, high value is 48.110001, low value is 47.59 and volume is 2944900 | |
In year 2016, month 12 and 02th for company TOT, the stock value is open in 47.48 Adj close is 45.919731. What is your expected close, high, low and volume? | With this information close value is 47.779999, high value is 48.16, low value is 47.380001 and volume is 1338200 | |
In year 2016, month 12 and 05th for company TOT, the stock value is open in 47.970001 Adj close is 46.294548. What is your expected close, high, low and volume? | With this information close value is 48.169998, high value is 48.439999, low value is 47.900002 and volume is 1145000 | |
In year 2016, month 12 and 06th for company TOT, the stock value is open in 48.110001 Adj close is 46.544426. What is your expected close, high, low and volume? | With this information close value is 48.43, high value is 48.68, low value is 47.970001 and volume is 2110300 | |
In year 2016, month 12 and 07th for company TOT, the stock value is open in 48.82 Adj close is 47.217175. What is your expected close, high, low and volume? | With this information close value is 49.130001, high value is 49.23, low value is 48.709999 and volume is 1415000 | |
In year 2016, month 12 and 08th for company TOT, the stock value is open in 49.060001 Adj close is 47.092236. What is your expected close, high, low and volume? | With this information close value is 49.0, high value is 49.169998, low value is 48.580002 and volume is 1028800 | |
In year 2016, month 12 and 09th for company TOT, the stock value is open in 48.779999 Adj close is 47.246002. What is your expected close, high, low and volume? | With this information close value is 49.16, high value is 49.209999, low value is 48.77 and volume is 2048800 | |
In year 2016, month 12 and 12th for company TOT, the stock value is open in 50.049999 Adj close is 47.947586. What is your expected close, high, low and volume? | With this information close value is 49.889999, high value is 50.25, low value is 49.700001 and volume is 3103800 | |
In year 2016, month 12 and 13th for company TOT, the stock value is open in 50.0 Adj close is 48.562664. What is your expected close, high, low and volume? | With this information close value is 50.529999, high value is 50.75, low value is 49.970001 and volume is 1734400 | |
In year 2016, month 12 and 14th for company TOT, the stock value is open in 50.330002 Adj close is 47.515102. What is your expected close, high, low and volume? | With this information close value is 49.439999, high value is 50.48, low value is 49.310001 and volume is 1960300 | |
In year 2016, month 12 and 15th for company TOT, the stock value is open in 49.139999 Adj close is 47.755367. What is your expected close, high, low and volume? | With this information close value is 49.689999, high value is 49.790001, low value is 49.0 and volume is 1497700 | |
In year 2016, month 12 and 16th for company TOT, the stock value is open in 49.5 Adj close is 48.472176. What is your expected close, high, low and volume? | With this information close value is 49.77, high value is 49.849998, low value is 49.419998 and volume is 1874100 | |
In year 2016, month 12 and 19th for company TOT, the stock value is open in 49.610001 Adj close is 47.576164. What is your expected close, high, low and volume? | With this information close value is 48.849998, high value is 49.720001, low value is 48.779999 and volume is 1979400 | |
In year 2016, month 12 and 20th for company TOT, the stock value is open in 49.419998 Adj close is 47.673557. What is your expected close, high, low and volume? | With this information close value is 48.950001, high value is 49.490002, low value is 48.93 and volume is 3810900 | |
In year 2016, month 12 and 21th for company TOT, the stock value is open in 49.599998 Adj close is 48.23843. What is your expected close, high, low and volume? | With this information close value is 49.529999, high value is 49.700001, low value is 49.360001 and volume is 2751000 | |
In year 2016, month 12 and 22th for company TOT, the stock value is open in 50.0 Adj close is 48.754616. What is your expected close, high, low and volume? | With this information close value is 50.060001, high value is 50.349998, low value is 49.869999 and volume is 3367700 | |
In year 2016, month 12 and 23th for company TOT, the stock value is open in 50.529999 Adj close is 48.9007. What is your expected close, high, low and volume? | With this information close value is 50.209999, high value is 50.540001, low value is 50.189999 and volume is 1318900 | |
In year 2016, month 12 and 27th for company TOT, the stock value is open in 50.43 Adj close is 49.153923. What is your expected close, high, low and volume? | With this information close value is 50.470001, high value is 50.57, low value is 50.389999 and volume is 698800 | |
In year 2016, month 12 and 28th for company TOT, the stock value is open in 50.599998 Adj close is 48.968876. What is your expected close, high, low and volume? | With this information close value is 50.279999, high value is 50.689999, low value is 50.240002 and volume is 957300 | |
In year 2016, month 12 and 29th for company TOT, the stock value is open in 50.830002 Adj close is 49.300007. What is your expected close, high, low and volume? | With this information close value is 50.619999, high value is 50.950001, low value is 50.610001 and volume is 1313500 | |
In year 2016, month 12 and 30th for company TOT, the stock value is open in 51.0 Adj close is 49.640884. What is your expected close, high, low and volume? | With this information close value is 50.970001, high value is 51.360001, low value is 50.889999 and volume is 1501300 | |
In year 2017, month 01 and 03th for company TOT, the stock value is open in 51.060001 Adj close is 49.543491. What is your expected close, high, low and volume? | With this information close value is 50.869999, high value is 51.240002, low value is 50.630001 and volume is 2390200 | |
In year 2017, month 01 and 04th for company TOT, the stock value is open in 51.130001 Adj close is 49.786972. What is your expected close, high, low and volume? | With this information close value is 51.119999, high value is 51.25, low value is 50.919998 and volume is 2701300 | |
In year 2017, month 01 and 05th for company TOT, the stock value is open in 51.279999 Adj close is 50.400543. What is your expected close, high, low and volume? | With this information close value is 51.75, high value is 51.919998, low value is 51.25 and volume is 1247700 | |
In year 2017, month 01 and 06th for company TOT, the stock value is open in 51.27 Adj close is 49.816193. What is your expected close, high, low and volume? | With this information close value is 51.150002, high value is 51.639999, low value is 51.150002 and volume is 823500 | |
In year 2017, month 01 and 09th for company TOT, the stock value is open in 50.77 Adj close is 49.290272. What is your expected close, high, low and volume? | With this information close value is 50.610001, high value is 50.84, low value is 50.459999 and volume is 1379900 | |
In year 2017, month 01 and 10th for company TOT, the stock value is open in 50.98 Adj close is 49.300007. What is your expected close, high, low and volume? | With this information close value is 50.619999, high value is 51.169998, low value is 50.619999 and volume is 1815500 | |
In year 2017, month 01 and 11th for company TOT, the stock value is open in 50.75 Adj close is 49.874626. What is your expected close, high, low and volume? | With this information close value is 51.209999, high value is 51.439999, low value is 50.73 and volume is 916700 | |
In year 2017, month 01 and 12th for company TOT, the stock value is open in 51.93 Adj close is 50.458981. What is your expected close, high, low and volume? | With this information close value is 51.810001, high value is 51.98, low value is 51.75 and volume is 1595200 | |
In year 2017, month 01 and 13th for company TOT, the stock value is open in 52.029999 Adj close is 50.244717. What is your expected close, high, low and volume? | With this information close value is 51.59, high value is 52.040001, low value is 51.580002 and volume is 1440700 | |
In year 2017, month 01 and 17th for company TOT, the stock value is open in 51.77 Adj close is 50.166801. What is your expected close, high, low and volume? | With this information close value is 51.509998, high value is 51.900002, low value is 51.349998 and volume is 4591400 | |
In year 2017, month 01 and 18th for company TOT, the stock value is open in 51.16 Adj close is 49.855145. What is your expected close, high, low and volume? | With this information close value is 51.189999, high value is 51.509998, low value is 51.02 and volume is 1932300 | |
In year 2017, month 01 and 19th for company TOT, the stock value is open in 51.060001 Adj close is 49.338966. What is your expected close, high, low and volume? | With this information close value is 50.66, high value is 51.080002, low value is 50.279999 and volume is 3350500 | |
In year 2017, month 01 and 20th for company TOT, the stock value is open in 51.470001 Adj close is 49.825928. What is your expected close, high, low and volume? | With this information close value is 51.16, high value is 51.470001, low value is 51.049999 and volume is 2064700 | |
In year 2017, month 01 and 23th for company TOT, the stock value is open in 51.009998 Adj close is 49.582451. What is your expected close, high, low and volume? | With this information close value is 50.91, high value is 51.060001, low value is 50.720001 and volume is 2215700 | |
In year 2017, month 01 and 24th for company TOT, the stock value is open in 51.110001 Adj close is 49.894104. What is your expected close, high, low and volume? | With this information close value is 51.23, high value is 51.5, low value is 51.07 and volume is 1672400 | |
In year 2017, month 01 and 25th for company TOT, the stock value is open in 51.610001 Adj close is 50.137585. What is your expected close, high, low and volume? | With this information close value is 51.48, high value is 51.849998, low value is 51.450001 and volume is 1341400 | |
In year 2017, month 01 and 26th for company TOT, the stock value is open in 51.080002 Adj close is 49.46558. What is your expected close, high, low and volume? | With this information close value is 50.790001, high value is 51.259998, low value is 50.740002 and volume is 1724100 | |
In year 2017, month 01 and 27th for company TOT, the stock value is open in 50.689999 Adj close is 49.085747. What is your expected close, high, low and volume? | With this information close value is 50.400002, high value is 50.73, low value is 50.139999 and volume is 1422900 | |
In year 2017, month 01 and 30th for company TOT, the stock value is open in 49.98 Adj close is 48.520874. What is your expected close, high, low and volume? | With this information close value is 49.82, high value is 50.040001, low value is 49.57 and volume is 1293800 | |
In year 2017, month 01 and 31th for company TOT, the stock value is open in 50.77 Adj close is 49.241573. What is your expected close, high, low and volume? | With this information close value is 50.560001, high value is 50.799999, low value is 50.290001 and volume is 2472300 | |
In year 2017, month 02 and 01th for company TOT, the stock value is open in 50.650002 Adj close is 49.046791. What is your expected close, high, low and volume? | With this information close value is 50.360001, high value is 50.709999, low value is 49.98 and volume is 811700 | |
In year 2017, month 02 and 02th for company TOT, the stock value is open in 50.360001 Adj close is 48.968876. What is your expected close, high, low and volume? | With this information close value is 50.279999, high value is 50.459999, low value is 50.139999 and volume is 1414900 | |
In year 2017, month 02 and 03th for company TOT, the stock value is open in 50.889999 Adj close is 49.485058. What is your expected close, high, low and volume? | With this information close value is 50.810001, high value is 51.139999, low value is 50.650002 and volume is 1590500 | |
In year 2017, month 02 and 06th for company TOT, the stock value is open in 50.48 Adj close is 49.066269. What is your expected close, high, low and volume? | With this information close value is 50.380001, high value is 50.580002, low value is 50.209999 and volume is 668800 | |
In year 2017, month 02 and 07th for company TOT, the stock value is open in 50.07 Adj close is 48.335831. What is your expected close, high, low and volume? | With this information close value is 49.630001, high value is 50.139999, low value is 49.450001 and volume is 1800100 | |
In year 2017, month 02 and 08th for company TOT, the stock value is open in 49.52 Adj close is 48.68644. What is your expected close, high, low and volume? | With this information close value is 49.990002, high value is 50.099998, low value is 49.330002 and volume is 2878100 | |
In year 2017, month 02 and 09th for company TOT, the stock value is open in 50.650002 Adj close is 49.192875. What is your expected close, high, low and volume? | With this information close value is 50.509998, high value is 50.709999, low value is 50.360001 and volume is 1953800 | |
In year 2017, month 02 and 10th for company TOT, the stock value is open in 51.029999 Adj close is 49.572712. What is your expected close, high, low and volume? | With this information close value is 50.900002, high value is 51.25, low value is 50.869999 and volume is 1480300 | |
In year 2017, month 02 and 13th for company TOT, the stock value is open in 51.25 Adj close is 49.592186. What is your expected close, high, low and volume? | With this information close value is 50.919998, high value is 51.389999, low value is 50.810001 and volume is 2502400 | |
In year 2017, month 02 and 14th for company TOT, the stock value is open in 51.0 Adj close is 49.387661. What is your expected close, high, low and volume? | With this information close value is 50.709999, high value is 51.040001, low value is 50.380001 and volume is 1758000 | |
In year 2017, month 02 and 15th for company TOT, the stock value is open in 50.68 Adj close is 49.601929. What is your expected close, high, low and volume? | With this information close value is 50.93, high value is 50.970001, low value is 50.610001 and volume is 2580200 | |
In year 2017, month 02 and 16th for company TOT, the stock value is open in 51.18 Adj close is 49.562969. What is your expected close, high, low and volume? | With this information close value is 50.889999, high value is 51.290001, low value is 50.830002 and volume is 1441900 | |
In year 2017, month 02 and 17th for company TOT, the stock value is open in 50.209999 Adj close is 49.231834. What is your expected close, high, low and volume? | With this information close value is 50.549999, high value is 50.57, low value is 50.040001 and volume is 4287500 | |
In year 2017, month 02 and 21th for company TOT, the stock value is open in 50.82 Adj close is 50.55637. What is your expected close, high, low and volume? | With this information close value is 51.91, high value is 51.98, low value is 50.810001 and volume is 4703800 | |
In year 2017, month 02 and 22th for company TOT, the stock value is open in 50.77 Adj close is 49.728539. What is your expected close, high, low and volume? | With this information close value is 51.060001, high value is 51.220001, low value is 50.439999 and volume is 5232100 | |
In year 2017, month 02 and 23th for company TOT, the stock value is open in 51.299999 Adj close is 49.825928. What is your expected close, high, low and volume? | With this information close value is 51.16, high value is 51.450001, low value is 50.990002 and volume is 3423900 | |
In year 2017, month 02 and 24th for company TOT, the stock value is open in 50.240002 Adj close is 48.949394. What is your expected close, high, low and volume? | With this information close value is 50.259998, high value is 50.639999, low value is 50.029999 and volume is 2426800 | |
In year 2017, month 02 and 27th for company TOT, the stock value is open in 50.259998 Adj close is 48.822788. What is your expected close, high, low and volume? | With this information close value is 50.130001, high value is 50.43, low value is 50.040001 and volume is 1563400 | |
In year 2017, month 02 and 28th for company TOT, the stock value is open in 50.0 Adj close is 48.666962. What is your expected close, high, low and volume? | With this information close value is 49.970001, high value is 50.110001, low value is 49.889999 and volume is 1371200 | |
In year 2017, month 03 and 01th for company TOT, the stock value is open in 50.23 Adj close is 49.037048. What is your expected close, high, low and volume? | With this information close value is 50.349998, high value is 50.52, low value is 50.200001 and volume is 1463000 | |
In year 2017, month 03 and 02th for company TOT, the stock value is open in 50.349998 Adj close is 48.920181. What is your expected close, high, low and volume? | With this information close value is 50.23, high value is 50.41, low value is 50.139999 and volume is 2538600 | |
In year 2017, month 03 and 03th for company TOT, the stock value is open in 50.599998 Adj close is 49.601929. What is your expected close, high, low and volume? | With this information close value is 50.93, high value is 51.150002, low value is 50.439999 and volume is 1689600 | |
In year 2017, month 03 and 06th for company TOT, the stock value is open in 50.619999 Adj close is 49.670101. What is your expected close, high, low and volume? | With this information close value is 51.0, high value is 51.07, low value is 50.549999 and volume is 2077300 | |
In year 2017, month 03 and 07th for company TOT, the stock value is open in 50.32 Adj close is 48.813049. What is your expected close, high, low and volume? | With this information close value is 50.119999, high value is 50.639999, low value is 50.119999 and volume is 2496000 | |
In year 2017, month 03 and 08th for company TOT, the stock value is open in 49.900002 Adj close is 47.917038. What is your expected close, high, low and volume? | With this information close value is 49.200001, high value is 50.029999, low value is 49.139999 and volume is 3964300 | |
In year 2017, month 03 and 09th for company TOT, the stock value is open in 49.150002 Adj close is 48.481915. What is your expected close, high, low and volume? | With this information close value is 49.779999, high value is 49.84, low value is 49.029999 and volume is 3161400 | |
In year 2017, month 03 and 10th for company TOT, the stock value is open in 50.380001 Adj close is 48.939659. What is your expected close, high, low and volume? | With this information close value is 50.25, high value is 50.450001, low value is 50.099998 and volume is 1614800 | |
In year 2017, month 03 and 13th for company TOT, the stock value is open in 50.43 Adj close is 48.735134. What is your expected close, high, low and volume? | With this information close value is 50.040001, high value is 50.48, low value is 49.98 and volume is 2135100 | |
In year 2017, month 03 and 14th for company TOT, the stock value is open in 49.41 Adj close is 47.917038. What is your expected close, high, low and volume? | With this information close value is 49.200001, high value is 49.490002, low value is 48.939999 and volume is 2183400 | |
In year 2017, month 03 and 15th for company TOT, the stock value is open in 49.029999 Adj close is 48.987782. What is your expected close, high, low and volume? | With this information close value is 49.639999, high value is 49.720001, low value is 48.84 and volume is 1204200 | |
In year 2017, month 03 and 16th for company TOT, the stock value is open in 49.939999 Adj close is 49.185154. What is your expected close, high, low and volume? | With this information close value is 49.84, high value is 50.02, low value is 49.66 and volume is 830500 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.