instruction
stringlengths 148
165
| output
stringlengths 93
123
| input
stringclasses 1
value |
|---|---|---|
In year 2017, month 03 and 17th for company TOT, the stock value is open in 50.200001 Adj close is 49.303577. What is your expected close, high, low and volume? | With this information close value is 49.959999, high value is 50.220001, low value is 49.900002 and volume is 1198000 | |
In year 2017, month 03 and 20th for company TOT, the stock value is open in 49.84 Adj close is 48.889099. What is your expected close, high, low and volume? | With this information close value is 49.540001, high value is 49.919998, low value is 49.259998 and volume is 1252600 | |
In year 2017, month 03 and 21th for company TOT, the stock value is open in 50.400002 Adj close is 49.116074. What is your expected close, high, low and volume? | With this information close value is 49.77, high value is 50.450001, low value is 49.66 and volume is 1559100 | |
In year 2017, month 03 and 22th for company TOT, the stock value is open in 49.849998 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 50.0, low value is 49.560001 and volume is 1484700 | |
In year 2017, month 03 and 23th for company TOT, the stock value is open in 49.59 Adj close is 49.106205. What is your expected close, high, low and volume? | With this information close value is 49.759998, high value is 50.130001, low value is 49.52 and volume is 616700 | |
In year 2017, month 03 and 24th for company TOT, the stock value is open in 49.779999 Adj close is 49.076599. What is your expected close, high, low and volume? | With this information close value is 49.73, high value is 49.950001, low value is 49.689999 and volume is 701500 | |
In year 2017, month 03 and 27th for company TOT, the stock value is open in 50.060001 Adj close is 49.313446. What is your expected close, high, low and volume? | With this information close value is 49.970001, high value is 50.32, low value is 49.900002 and volume is 4294700 | |
In year 2017, month 03 and 28th for company TOT, the stock value is open in 49.93 Adj close is 49.491085. What is your expected close, high, low and volume? | With this information close value is 50.150002, high value is 50.48, low value is 49.880001 and volume is 4228800 | |
In year 2017, month 03 and 29th for company TOT, the stock value is open in 49.610001 Adj close is 49.441738. What is your expected close, high, low and volume? | With this information close value is 50.099998, high value is 50.23, low value is 49.57 and volume is 3506500 | |
In year 2017, month 03 and 30th for company TOT, the stock value is open in 50.41 Adj close is 49.402264. What is your expected close, high, low and volume? | With this information close value is 50.060001, high value is 50.639999, low value is 50.060001 and volume is 1626600 | |
In year 2017, month 03 and 31th for company TOT, the stock value is open in 50.23 Adj close is 49.757534. What is your expected close, high, low and volume? | With this information close value is 50.419998, high value is 50.77, low value is 50.150002 and volume is 1484100 | |
In year 2017, month 04 and 03th for company TOT, the stock value is open in 50.299999 Adj close is 49.826614. What is your expected close, high, low and volume? | With this information close value is 50.490002, high value is 50.540001, low value is 49.900002 and volume is 1206700 | |
In year 2017, month 04 and 04th for company TOT, the stock value is open in 50.599998 Adj close is 50.408863. What is your expected close, high, low and volume? | With this information close value is 51.080002, high value is 51.16, low value is 50.389999 and volume is 3244200 | |
In year 2017, month 04 and 05th for company TOT, the stock value is open in 51.720001 Adj close is 50.172016. What is your expected close, high, low and volume? | With this information close value is 50.84, high value is 51.91, low value is 50.790001 and volume is 4594600 | |
In year 2017, month 04 and 06th for company TOT, the stock value is open in 51.540001 Adj close is 51.18848. What is your expected close, high, low and volume? | With this information close value is 51.869999, high value is 51.939999, low value is 51.439999 and volume is 2850100 | |
In year 2017, month 04 and 07th for company TOT, the stock value is open in 51.580002 Adj close is 51.198353. What is your expected close, high, low and volume? | With this information close value is 51.880001, high value is 52.169998, low value is 51.57 and volume is 1775400 | |
In year 2017, month 04 and 10th for company TOT, the stock value is open in 51.459999 Adj close is 50.912163. What is your expected close, high, low and volume? | With this information close value is 51.59, high value is 51.860001, low value is 51.450001 and volume is 2115600 | |
In year 2017, month 04 and 11th for company TOT, the stock value is open in 51.639999 Adj close is 51.178616. What is your expected close, high, low and volume? | With this information close value is 51.860001, high value is 52.0, low value is 51.310001 and volume is 981900 | |
In year 2017, month 04 and 12th for company TOT, the stock value is open in 51.610001 Adj close is 51.00098. What is your expected close, high, low and volume? | With this information close value is 51.68, high value is 51.889999, low value is 51.27 and volume is 1973700 | |
In year 2017, month 04 and 13th for company TOT, the stock value is open in 51.34 Adj close is 49.866089. What is your expected close, high, low and volume? | With this information close value is 50.529999, high value is 51.380001, low value is 50.509998 and volume is 1289000 | |
In year 2017, month 04 and 17th for company TOT, the stock value is open in 50.689999 Adj close is 50.172016. What is your expected close, high, low and volume? | With this information close value is 50.84, high value is 50.939999, low value is 50.5 and volume is 1053000 | |
In year 2017, month 04 and 18th for company TOT, the stock value is open in 50.630001 Adj close is 49.708191. What is your expected close, high, low and volume? | With this information close value is 50.369999, high value is 50.82, low value is 50.16 and volume is 1949800 | |
In year 2017, month 04 and 19th for company TOT, the stock value is open in 50.389999 Adj close is 49.155552. What is your expected close, high, low and volume? | With this information close value is 49.810001, high value is 50.5, low value is 49.669998 and volume is 1056100 | |
In year 2017, month 04 and 20th for company TOT, the stock value is open in 50.709999 Adj close is 49.609505. What is your expected close, high, low and volume? | With this information close value is 50.27, high value is 50.869999, low value is 50.259998 and volume is 2567900 | |
In year 2017, month 04 and 21th for company TOT, the stock value is open in 49.880001 Adj close is 49.28384. What is your expected close, high, low and volume? | With this information close value is 49.939999, high value is 50.18, low value is 49.689999 and volume is 2282000 | |
In year 2017, month 04 and 24th for company TOT, the stock value is open in 51.939999 Adj close is 51.129272. What is your expected close, high, low and volume? | With this information close value is 51.810001, high value is 52.040001, low value is 51.700001 and volume is 5621400 | |
In year 2017, month 04 and 25th for company TOT, the stock value is open in 52.02 Adj close is 51.543751. What is your expected close, high, low and volume? | With this information close value is 52.23, high value is 52.34, low value is 51.919998 and volume is 3017300 | |
In year 2017, month 04 and 26th for company TOT, the stock value is open in 51.830002 Adj close is 50.783867. What is your expected close, high, low and volume? | With this information close value is 51.459999, high value is 52.290001, low value is 51.459999 and volume is 2268800 | |
In year 2017, month 04 and 27th for company TOT, the stock value is open in 51.82 Adj close is 50.9319. What is your expected close, high, low and volume? | With this information close value is 51.610001, high value is 51.82, low value is 50.98 and volume is 2071300 | |
In year 2017, month 04 and 28th for company TOT, the stock value is open in 51.689999 Adj close is 50.497677. What is your expected close, high, low and volume? | With this information close value is 51.169998, high value is 51.759998, low value is 51.16 and volume is 3296700 | |
In year 2017, month 05 and 01th for company TOT, the stock value is open in 51.389999 Adj close is 50.438469. What is your expected close, high, low and volume? | With this information close value is 51.110001, high value is 51.470001, low value is 51.029999 and volume is 1178200 | |
In year 2017, month 05 and 02th for company TOT, the stock value is open in 51.209999 Adj close is 50.270702. What is your expected close, high, low and volume? | With this information close value is 50.939999, high value is 51.259998, low value is 50.869999 and volume is 2757000 | |
In year 2017, month 05 and 03th for company TOT, the stock value is open in 50.990002 Adj close is 50.231228. What is your expected close, high, low and volume? | With this information close value is 50.900002, high value is 51.139999, low value is 50.790001 and volume is 2612400 | |
In year 2017, month 05 and 04th for company TOT, the stock value is open in 51.369999 Adj close is 50.813477. What is your expected close, high, low and volume? | With this information close value is 51.490002, high value is 51.540001, low value is 51.07 and volume is 4529700 | |
In year 2017, month 05 and 05th for company TOT, the stock value is open in 52.07 Adj close is 52.135872. What is your expected close, high, low and volume? | With this information close value is 52.830002, high value is 52.869999, low value is 52.02 and volume is 2751100 | |
In year 2017, month 05 and 08th for company TOT, the stock value is open in 52.389999 Adj close is 51.750992. What is your expected close, high, low and volume? | With this information close value is 52.439999, high value is 52.52, low value is 52.150002 and volume is 2599400 | |
In year 2017, month 05 and 09th for company TOT, the stock value is open in 52.279999 Adj close is 51.14901. What is your expected close, high, low and volume? | With this information close value is 51.830002, high value is 52.389999, low value is 51.700001 and volume is 1667900 | |
In year 2017, month 05 and 10th for company TOT, the stock value is open in 52.360001 Adj close is 51.524014. What is your expected close, high, low and volume? | With this information close value is 52.209999, high value is 52.490002, low value is 52.130001 and volume is 1181400 | |
In year 2017, month 05 and 11th for company TOT, the stock value is open in 51.950001 Adj close is 51.18848. What is your expected close, high, low and volume? | With this information close value is 51.869999, high value is 52.060001, low value is 51.599998 and volume is 856800 | |
In year 2017, month 05 and 12th for company TOT, the stock value is open in 51.939999 Adj close is 51.533886. What is your expected close, high, low and volume? | With this information close value is 52.220001, high value is 52.389999, low value is 51.849998 and volume is 1154500 | |
In year 2017, month 05 and 15th for company TOT, the stock value is open in 53.330002 Adj close is 52.106262. What is your expected close, high, low and volume? | With this information close value is 52.799999, high value is 53.369999, low value is 52.779999 and volume is 3973900 | |
In year 2017, month 05 and 16th for company TOT, the stock value is open in 52.799999 Adj close is 53.251022. What is your expected close, high, low and volume? | With this information close value is 53.959999, high value is 54.040001, low value is 52.799999 and volume is 5770700 | |
In year 2017, month 05 and 17th for company TOT, the stock value is open in 53.919998 Adj close is 52.658905. What is your expected close, high, low and volume? | With this information close value is 53.360001, high value is 54.119999, low value is 53.360001 and volume is 4154000 | |
In year 2017, month 05 and 18th for company TOT, the stock value is open in 53.5 Adj close is 52.806934. What is your expected close, high, low and volume? | With this information close value is 53.509998, high value is 53.880001, low value is 53.34 and volume is 3680000 | |
In year 2017, month 05 and 19th for company TOT, the stock value is open in 54.130001 Adj close is 53.586555. What is your expected close, high, low and volume? | With this information close value is 54.299999, high value is 54.34, low value is 53.970001 and volume is 2177400 | |
In year 2017, month 05 and 22th for company TOT, the stock value is open in 54.639999 Adj close is 53.606293. What is your expected close, high, low and volume? | With this information close value is 54.32, high value is 54.709999, low value is 54.240002 and volume is 1886100 | |
In year 2017, month 05 and 23th for company TOT, the stock value is open in 54.25 Adj close is 53.152336. What is your expected close, high, low and volume? | With this information close value is 53.860001, high value is 54.349998, low value is 53.830002 and volume is 1048600 | |
In year 2017, month 05 and 24th for company TOT, the stock value is open in 53.720001 Adj close is 52.935226. What is your expected close, high, low and volume? | With this information close value is 53.639999, high value is 53.91, low value is 53.509998 and volume is 1391300 | |
In year 2017, month 05 and 25th for company TOT, the stock value is open in 53.57 Adj close is 52.175343. What is your expected close, high, low and volume? | With this information close value is 52.869999, high value is 53.84, low value is 52.720001 and volume is 1305600 | |
In year 2017, month 05 and 26th for company TOT, the stock value is open in 52.689999 Adj close is 52.303635. What is your expected close, high, low and volume? | With this information close value is 53.0, high value is 53.07, low value is 52.650002 and volume is 853000 | |
In year 2017, month 05 and 30th for company TOT, the stock value is open in 53.0 Adj close is 52.125999. What is your expected close, high, low and volume? | With this information close value is 52.82, high value is 53.099998, low value is 52.73 and volume is 1012000 | |
In year 2017, month 05 and 31th for company TOT, the stock value is open in 52.549999 Adj close is 52.299999. What is your expected close, high, low and volume? | With this information close value is 52.299999, high value is 52.799999, low value is 52.23 and volume is 1857400 | |
In year 2017, month 06 and 01th for company TOT, the stock value is open in 52.16 Adj close is 52.099998. What is your expected close, high, low and volume? | With this information close value is 52.099998, high value is 52.369999, low value is 52.049999 and volume is 859500 | |
In year 2017, month 06 and 02th for company TOT, the stock value is open in 51.970001 Adj close is 52.209999. What is your expected close, high, low and volume? | With this information close value is 52.209999, high value is 52.209999, low value is 51.700001 and volume is 1438900 | |
In year 2017, month 06 and 05th for company TOT, the stock value is open in 51.720001 Adj close is 51.759998. What is your expected close, high, low and volume? | With this information close value is 51.759998, high value is 51.860001, low value is 51.43 and volume is 2950800 | |
In year 2017, month 06 and 06th for company TOT, the stock value is open in 51.360001 Adj close is 51.93. What is your expected close, high, low and volume? | With this information close value is 51.93, high value is 51.939999, low value is 51.299999 and volume is 2466400 | |
In year 2017, month 06 and 07th for company TOT, the stock value is open in 51.630001 Adj close is 51.169998. What is your expected close, high, low and volume? | With this information close value is 51.169998, high value is 51.790001, low value is 50.849998 and volume is 1372800 | |
In year 2017, month 06 and 08th for company TOT, the stock value is open in 51.009998 Adj close is 51.119999. What is your expected close, high, low and volume? | With this information close value is 51.119999, high value is 51.209999, low value is 50.959999 and volume is 659500 | |
In year 2017, month 06 and 09th for company TOT, the stock value is open in 51.02 Adj close is 51.369999. What is your expected close, high, low and volume? | With this information close value is 51.369999, high value is 51.48, low value is 50.889999 and volume is 1252100 | |
In year 2017, month 06 and 12th for company TOT, the stock value is open in 51.369999 Adj close is 51.139999. What is your expected close, high, low and volume? | With this information close value is 51.139999, high value is 51.369999, low value is 51.139999 and volume is 1543200 | |
In year 2017, month 06 and 13th for company TOT, the stock value is open in 51.009998 Adj close is 51.41. What is your expected close, high, low and volume? | With this information close value is 51.41, high value is 51.43, low value is 50.84 and volume is 2157700 | |
In year 2017, month 06 and 14th for company TOT, the stock value is open in 51.290001 Adj close is 50.41. What is your expected close, high, low and volume? | With this information close value is 50.41, high value is 51.299999, low value is 50.34 and volume is 2047700 | |
In year 2017, month 06 and 15th for company TOT, the stock value is open in 49.369999 Adj close is 49.549999. What is your expected close, high, low and volume? | With this information close value is 49.549999, high value is 49.68, low value is 49.259998 and volume is 1914900 | |
In year 2017, month 06 and 16th for company TOT, the stock value is open in 50.060001 Adj close is 50.279999. What is your expected close, high, low and volume? | With this information close value is 50.279999, high value is 50.360001, low value is 49.98 and volume is 934700 | |
In year 2017, month 06 and 19th for company TOT, the stock value is open in 50.580002 Adj close is 50.27. What is your expected close, high, low and volume? | With this information close value is 50.27, high value is 50.700001, low value is 50.150002 and volume is 716800 | |
In year 2017, month 06 and 20th for company TOT, the stock value is open in 49.700001 Adj close is 49.740002. What is your expected close, high, low and volume? | With this information close value is 49.740002, high value is 49.759998, low value is 49.32 and volume is 1279400 | |
In year 2017, month 06 and 21th for company TOT, the stock value is open in 49.720001 Adj close is 49.459999. What is your expected close, high, low and volume? | With this information close value is 49.459999, high value is 49.950001, low value is 49.02 and volume is 2200000 | |
In year 2017, month 06 and 22th for company TOT, the stock value is open in 48.939999 Adj close is 49.330002. What is your expected close, high, low and volume? | With this information close value is 49.330002, high value is 49.52, low value is 48.919998 and volume is 3262100 | |
In year 2017, month 06 and 23th for company TOT, the stock value is open in 49.200001 Adj close is 49.200001. What is your expected close, high, low and volume? | With this information close value is 49.200001, high value is 49.599998, low value is 49.16 and volume is 1694500 | |
In year 2017, month 06 and 26th for company TOT, the stock value is open in 49.57 Adj close is 49.16. What is your expected close, high, low and volume? | With this information close value is 49.16, high value is 49.599998, low value is 49.139999 and volume is 874100 | |
In year 2017, month 06 and 27th for company TOT, the stock value is open in 49.810001 Adj close is 50.060001. What is your expected close, high, low and volume? | With this information close value is 50.060001, high value is 50.279999, low value is 49.700001 and volume is 1107500 | |
In year 2017, month 06 and 28th for company TOT, the stock value is open in 50.119999 Adj close is 50.380001. What is your expected close, high, low and volume? | With this information close value is 50.380001, high value is 50.560001, low value is 50.07 and volume is 990600 | |
In year 2017, month 06 and 29th for company TOT, the stock value is open in 50.25 Adj close is 49.860001. What is your expected close, high, low and volume? | With this information close value is 49.860001, high value is 50.389999, low value is 49.799999 and volume is 1576400 | |
In year 2017, month 06 and 30th for company TOT, the stock value is open in 49.880001 Adj close is 49.59. What is your expected close, high, low and volume? | With this information close value is 49.59, high value is 49.91, low value is 49.220001 and volume is 1607100 | |
In year 2017, month 07 and 03th for company TOT, the stock value is open in 50.040001 Adj close is 50.099998. What is your expected close, high, low and volume? | With this information close value is 50.099998, high value is 50.34, low value is 50.040001 and volume is 746900 | |
In year 2017, month 07 and 05th for company TOT, the stock value is open in 49.18 Adj close is 48.93. What is your expected close, high, low and volume? | With this information close value is 48.93, high value is 49.25, low value is 48.849998 and volume is 1738500 | |
In year 2017, month 07 and 06th for company TOT, the stock value is open in 49.0 Adj close is 48.880001. What is your expected close, high, low and volume? | With this information close value is 48.880001, high value is 49.349998, low value is 48.849998 and volume is 850400 | |
In year 2017, month 07 and 07th for company TOT, the stock value is open in 48.470001 Adj close is 48.450001. What is your expected close, high, low and volume? | With this information close value is 48.450001, high value is 48.540001, low value is 48.150002 and volume is 2878300 | |
In year 2017, month 07 and 10th for company TOT, the stock value is open in 48.57 Adj close is 48.66. What is your expected close, high, low and volume? | With this information close value is 48.66, high value is 48.919998, low value is 48.540001 and volume is 795600 | |
In year 2017, month 07 and 11th for company TOT, the stock value is open in 48.529999 Adj close is 49.02. What is your expected close, high, low and volume? | With this information close value is 49.02, high value is 49.049999, low value is 48.43 and volume is 1064800 | |
In year 2017, month 07 and 12th for company TOT, the stock value is open in 49.32 Adj close is 49.060001. What is your expected close, high, low and volume? | With this information close value is 49.060001, high value is 49.5, low value is 49.040001 and volume is 1911400 | |
In year 2017, month 07 and 13th for company TOT, the stock value is open in 49.080002 Adj close is 49.23. What is your expected close, high, low and volume? | With this information close value is 49.23, high value is 49.23, low value is 48.93 and volume is 824000 | |
In year 2017, month 07 and 14th for company TOT, the stock value is open in 49.68 Adj close is 49.66. What is your expected close, high, low and volume? | With this information close value is 49.66, high value is 49.91, low value is 49.5 and volume is 916600 | |
In year 2017, month 07 and 17th for company TOT, the stock value is open in 49.66 Adj close is 49.490002. What is your expected close, high, low and volume? | With this information close value is 49.490002, high value is 49.75, low value is 49.349998 and volume is 1109800 | |
In year 2017, month 07 and 18th for company TOT, the stock value is open in 49.91 Adj close is 49.68. What is your expected close, high, low and volume? | With this information close value is 49.68, high value is 49.91, low value is 49.450001 and volume is 783700 | |
In year 2017, month 07 and 19th for company TOT, the stock value is open in 49.669998 Adj close is 50.130001. What is your expected close, high, low and volume? | With this information close value is 50.130001, high value is 50.139999, low value is 49.630001 and volume is 639800 | |
In year 2017, month 07 and 20th for company TOT, the stock value is open in 50.720001 Adj close is 50.349998. What is your expected close, high, low and volume? | With this information close value is 50.349998, high value is 50.75, low value is 50.130001 and volume is 2142400 | |
In year 2017, month 07 and 21th for company TOT, the stock value is open in 50.200001 Adj close is 49.619999. What is your expected close, high, low and volume? | With this information close value is 49.619999, high value is 50.27, low value is 49.400002 and volume is 1935400 | |
In year 2017, month 07 and 24th for company TOT, the stock value is open in 49.93 Adj close is 49.610001. What is your expected close, high, low and volume? | With this information close value is 49.610001, high value is 49.959999, low value is 49.549999 and volume is 700100 | |
In year 2017, month 07 and 25th for company TOT, the stock value is open in 50.41 Adj close is 49.82. What is your expected close, high, low and volume? | With this information close value is 49.82, high value is 50.490002, low value is 49.82 and volume is 807100 | |
In year 2017, month 07 and 26th for company TOT, the stock value is open in 50.400002 Adj close is 50.389999. What is your expected close, high, low and volume? | With this information close value is 50.389999, high value is 50.490002, low value is 50.080002 and volume is 1140800 | |
In year 2017, month 07 and 27th for company TOT, the stock value is open in 50.43 Adj close is 50.439999. What is your expected close, high, low and volume? | With this information close value is 50.439999, high value is 50.490002, low value is 49.950001 and volume is 2902400 | |
In year 2017, month 07 and 28th for company TOT, the stock value is open in 50.139999 Adj close is 50.610001. What is your expected close, high, low and volume? | With this information close value is 50.610001, high value is 50.66, low value is 50.110001 and volume is 1332600 | |
In year 2017, month 07 and 31th for company TOT, the stock value is open in 50.650002 Adj close is 50.669998. What is your expected close, high, low and volume? | With this information close value is 50.669998, high value is 50.919998, low value is 50.540001 and volume is 844500 | |
In year 2017, month 08 and 01th for company TOT, the stock value is open in 51.580002 Adj close is 51.220001. What is your expected close, high, low and volume? | With this information close value is 51.220001, high value is 51.779999, low value is 51.110001 and volume is 1333100 | |
In year 2017, month 08 and 02th for company TOT, the stock value is open in 51.669998 Adj close is 51.59. What is your expected close, high, low and volume? | With this information close value is 51.59, high value is 51.959999, low value is 51.41 and volume is 1489700 | |
In year 2017, month 08 and 03th for company TOT, the stock value is open in 51.759998 Adj close is 51.450001. What is your expected close, high, low and volume? | With this information close value is 51.450001, high value is 51.799999, low value is 51.34 and volume is 1653100 | |
In year 2017, month 08 and 04th for company TOT, the stock value is open in 51.720001 Adj close is 51.919998. What is your expected close, high, low and volume? | With this information close value is 51.919998, high value is 51.939999, low value is 51.540001 and volume is 1489800 | |
In year 2017, month 08 and 07th for company TOT, the stock value is open in 51.59 Adj close is 51.720001. What is your expected close, high, low and volume? | With this information close value is 51.720001, high value is 51.790001, low value is 51.5 and volume is 821500 | |
In year 2017, month 08 and 08th for company TOT, the stock value is open in 51.630001 Adj close is 51.189999. What is your expected close, high, low and volume? | With this information close value is 51.189999, high value is 51.82, low value is 51.150002 and volume is 966900 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.