symbol large_stringlengths 1 9 | kline_t large_stringclasses 1
value | bar_time timestamp[ns]date 2025-01-02 00:00:00 2026-07-16 00:00:00 | open float64 0 5.2M | high float64 0 6M | low float64 0 4.91M | close float64 0 5.21M | vol float64 0 12.9B | amount float64 0 98.6B | change_p float64 -100 6.25M | tr float64 0 107k | adj_factor_cum float64 0 152k | dividends float64 0 320 | splits float64 0 364 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
RLJ | 1D | 2025-01-31T00:00:00 | 9.92 | 9.95 | 9.74 | 9.75 | 1,315,600 | 0 | -1.215804 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-30T00:00:00 | 9.95 | 10.01 | 9.81 | 9.87 | 1,131,800 | 0 | 0.101422 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-29T00:00:00 | 10.03 | 10.06 | 9.79 | 9.86 | 2,050,300 | 0 | -1.498507 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-28T00:00:00 | 10.04 | 10.25 | 9.98 | 10.01 | 1,889,900 | 0 | -0.595824 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-27T00:00:00 | 9.78 | 10.23 | 9.77 | 10.07 | 1,517,000 | 0 | 2.965235 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-24T00:00:00 | 9.81 | 9.95 | 9.78 | 9.78 | 662,900 | 0 | -1.21212 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-23T00:00:00 | 9.83 | 9.94 | 9.77 | 9.9 | 1,432,100 | 0 | 0.303949 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-22T00:00:00 | 9.89 | 10 | 9.81 | 9.87 | 1,678,500 | 0 | -1.003013 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-21T00:00:00 | 9.98 | 10.04 | 9.88 | 9.97 | 1,193,400 | 0 | 0.605453 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-17T00:00:00 | 10.1 | 10.11 | 9.89 | 9.91 | 1,850,300 | 0 | -0.900002 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-16T00:00:00 | 10.1 | 10.14 | 9.98 | 10 | 1,440,400 | 0 | -0.497514 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-15T00:00:00 | 9.98 | 10.11 | 9.97 | 10.05 | 1,844,800 | 0 | 2.865913 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-14T00:00:00 | 9.71 | 9.85 | 9.7 | 9.77 | 1,163,200 | 0 | 0.514405 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-13T00:00:00 | 9.69 | 9.84 | 9.63 | 9.72 | 2,393,600 | 0 | -0.613491 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-10T00:00:00 | 9.49 | 9.88 | 9.45 | 9.78 | 3,069,000 | 0 | 1.033052 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-08T00:00:00 | 9.7 | 9.73 | 9.58 | 9.68 | 1,472,500 | 0 | -0.20618 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-07T00:00:00 | 9.95 | 9.99 | 9.65 | 9.7 | 2,303,700 | 0 | -2.512563 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-06T00:00:00 | 10 | 10.05 | 9.88 | 9.95 | 1,526,100 | 0 | -0.300599 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-03T00:00:00 | 9.98 | 10.03 | 9.88 | 9.98 | 1,241,000 | 0 | 0.100294 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-01-02T00:00:00 | 10.22 | 10.22 | 9.91 | 9.97 | 1,330,500 | 0 | -2.350634 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-28T00:00:00 | 9.51 | 9.63 | 9.19 | 9.26 | 5,439,200 | 0 | -2.114163 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-27T00:00:00 | 9.35 | 9.57 | 9.3 | 9.46 | 1,868,000 | 0 | 1.829925 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-26T00:00:00 | 9.22 | 9.56 | 9.12 | 9.29 | 2,662,200 | 0 | 1.198253 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-25T00:00:00 | 9.27 | 9.3 | 9.09 | 9.18 | 2,416,700 | 0 | -1.07758 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-24T00:00:00 | 9.41 | 9.44 | 9.26 | 9.28 | 2,847,600 | 0 | -0.642403 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-21T00:00:00 | 9.59 | 9.67 | 9.24 | 9.34 | 2,297,200 | 0 | -2.505217 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-20T00:00:00 | 9.53 | 9.62 | 9.44 | 9.58 | 1,046,600 | 0 | -0.208338 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-19T00:00:00 | 9.61 | 9.71 | 9.55 | 9.6 | 1,102,600 | 0 | -1.437365 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-18T00:00:00 | 9.45 | 9.81 | 9.45 | 9.74 | 1,967,400 | 0 | 1.882838 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-14T00:00:00 | 9.6 | 9.65 | 9.49 | 9.56 | 977,200 | 0 | 0.104714 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-13T00:00:00 | 9.59 | 9.61 | 9.49 | 9.55 | 881,700 | 0 | 0.526318 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-12T00:00:00 | 9.47 | 9.56 | 9.39 | 9.5 | 1,257,800 | 0 | -1.2474 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-11T00:00:00 | 9.47 | 9.64 | 9.43 | 9.62 | 1,049,400 | 0 | 0.838574 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-10T00:00:00 | 9.81 | 9.85 | 9.52 | 9.54 | 868,100 | 0 | -2.35415 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-07T00:00:00 | 9.75 | 9.83 | 9.67 | 9.77 | 1,025,300 | 0 | 0 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-06T00:00:00 | 9.67 | 9.79 | 9.64 | 9.77 | 801,400 | 0 | 1.453794 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-05T00:00:00 | 9.63 | 9.71 | 9.54 | 9.63 | 1,511,500 | 0 | -0.103737 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-04T00:00:00 | 9.62 | 9.74 | 9.59 | 9.64 | 1,009,300 | 0 | 0 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-02-03T00:00:00 | 9.59 | 9.68 | 9.4 | 9.64 | 1,934,800 | 0 | -1.128202 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-31T00:00:00 | 7.85 | 7.97 | 7.79 | 7.89 | 5,724,700 | 0 | -1.620955 | 0 | 1 | 0.15 | 0 |
RLJ | 1D | 2025-03-28T00:00:00 | 8.17 | 8.24 | 7.98 | 8.02 | 2,012,800 | 0 | -2.075691 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-27T00:00:00 | 8.32 | 8.32 | 8.15 | 8.19 | 2,618,300 | 0 | -1.680676 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-26T00:00:00 | 8.37 | 8.49 | 8.25 | 8.33 | 2,030,600 | 0 | -0.358848 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-25T00:00:00 | 8.52 | 8.52 | 8.28 | 8.36 | 2,534,000 | 0 | -1.415093 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-24T00:00:00 | 8.46 | 8.61 | 8.36 | 8.48 | 2,572,000 | 0 | 0.832339 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-21T00:00:00 | 8.7 | 8.7 | 8.26 | 8.41 | 5,654,900 | 0 | -5.292796 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-20T00:00:00 | 8.63 | 8.99 | 8.51 | 8.88 | 2,573,100 | 0 | -0.892856 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-19T00:00:00 | 8.79 | 9.04 | 8.79 | 8.96 | 1,838,600 | 0 | 1.472255 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-18T00:00:00 | 8.94 | 9.03 | 8.77 | 8.83 | 2,838,800 | 0 | -1.450894 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-17T00:00:00 | 8.72 | 8.99 | 8.72 | 8.96 | 3,864,400 | 0 | 2.517166 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-14T00:00:00 | 8.6 | 8.76 | 8.55 | 8.74 | 1,957,800 | 0 | 2.823527 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-13T00:00:00 | 8.94 | 8.98 | 8.46 | 8.5 | 2,596,400 | 0 | -4.60157 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-12T00:00:00 | 9 | 9 | 8.8 | 8.91 | 2,445,700 | 0 | -0.223969 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-11T00:00:00 | 9.29 | 9.32 | 8.9 | 8.93 | 2,778,800 | 0 | -3.354973 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-10T00:00:00 | 9.48 | 9.53 | 9.21 | 9.24 | 1,603,600 | 0 | -3.246078 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-07T00:00:00 | 9.27 | 9.57 | 9.24 | 9.55 | 1,946,200 | 0 | 3.020493 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-06T00:00:00 | 9.19 | 9.38 | 9.09 | 9.27 | 2,675,600 | 0 | 0.216221 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-05T00:00:00 | 9.27 | 9.42 | 9.18 | 9.25 | 1,997,400 | 0 | -0.857448 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-04T00:00:00 | 9.28 | 9.42 | 9.22 | 9.33 | 1,801,400 | 0 | -0.744678 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-03-03T00:00:00 | 9.31 | 9.59 | 9.31 | 9.4 | 1,894,000 | 0 | 1.511872 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-30T00:00:00 | 6.93 | 7.08 | 6.85 | 7.01 | 3,597,400 | 0 | -0.142447 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-29T00:00:00 | 7.04 | 7.13 | 6.99 | 7.02 | 1,568,800 | 0 | -0.987308 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-28T00:00:00 | 7.05 | 7.21 | 7.01 | 7.09 | 1,585,400 | 0 | 0.997153 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-25T00:00:00 | 6.9 | 7.04 | 6.84 | 7.02 | 1,160,700 | 0 | 1.007197 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-24T00:00:00 | 6.97 | 6.99 | 6.84 | 6.95 | 1,189,600 | 0 | 0.578871 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-23T00:00:00 | 7.16 | 7.33 | 6.9 | 6.91 | 2,086,200 | 0 | 0.582241 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-22T00:00:00 | 6.96 | 7.03 | 6.79 | 6.87 | 2,035,400 | 0 | -0.145352 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-21T00:00:00 | 6.83 | 6.94 | 6.76 | 6.88 | 1,866,200 | 0 | -1.149424 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-17T00:00:00 | 6.76 | 7 | 6.76 | 6.96 | 3,337,600 | 0 | 2.958577 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-16T00:00:00 | 6.84 | 6.94 | 6.72 | 6.76 | 3,093,000 | 0 | -1.886787 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-15T00:00:00 | 6.79 | 6.9 | 6.74 | 6.89 | 2,537,700 | 0 | 1.026388 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-14T00:00:00 | 7.03 | 7.03 | 6.62 | 6.82 | 2,924,000 | 0 | -1.015961 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-11T00:00:00 | 6.72 | 6.89 | 6.51 | 6.89 | 3,159,900 | 0 | 1.622414 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-10T00:00:00 | 7.1 | 7.31 | 6.6 | 6.78 | 3,310,800 | 0 | -8.50202 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-09T00:00:00 | 6.21 | 7.47 | 6.16 | 7.41 | 5,253,000 | 0 | 16.692913 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-08T00:00:00 | 6.82 | 6.82 | 6.28 | 6.35 | 3,068,500 | 0 | -4.223231 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-07T00:00:00 | 6.5 | 7 | 6.25 | 6.63 | 4,774,200 | 0 | -2.643169 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-04T00:00:00 | 6.56 | 7.08 | 6.5 | 6.81 | 8,686,700 | 0 | -4.219412 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-03T00:00:00 | 7.72 | 7.76 | 6.99 | 7.11 | 5,307,400 | 0 | -10.678391 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-02T00:00:00 | 7.88 | 8.02 | 7.85 | 7.96 | 2,918,800 | 0 | -0.250626 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-04-01T00:00:00 | 7.98 | 8.14 | 7.91 | 7.98 | 3,252,200 | 0 | 1.140686 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-30T00:00:00 | 7.25 | 7.37 | 7.16 | 7.3 | 2,283,000 | 0 | 0 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-29T00:00:00 | 7.3 | 7.38 | 7.2 | 7.3 | 1,607,600 | 0 | 0.412658 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-28T00:00:00 | 7.44 | 7.44 | 7.27 | 7.27 | 1,874,000 | 0 | -2.021565 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-27T00:00:00 | 7.24 | 7.44 | 7.13 | 7.42 | 2,095,900 | 0 | 4.213486 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-23T00:00:00 | 6.97 | 7.18 | 6.91 | 7.12 | 2,565,900 | 0 | -0.419583 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-22T00:00:00 | 7.1 | 7.17 | 7.06 | 7.15 | 1,494,600 | 0 | 0 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-21T00:00:00 | 7.4 | 7.4 | 7.13 | 7.15 | 3,268,200 | 0 | -3.768503 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-20T00:00:00 | 7.49 | 7.53 | 7.34 | 7.43 | 1,819,300 | 0 | -0.933336 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-19T00:00:00 | 7.47 | 7.54 | 7.41 | 7.5 | 1,285,300 | 0 | -1.185773 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-16T00:00:00 | 7.5 | 7.6 | 7.4 | 7.59 | 1,641,100 | 0 | 1.335119 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-15T00:00:00 | 7.57 | 7.61 | 7.47 | 7.49 | 1,678,500 | 0 | -1.317528 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-14T00:00:00 | 7.68 | 7.72 | 7.58 | 7.59 | 1,837,200 | 0 | -1.683933 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-13T00:00:00 | 7.75 | 7.84 | 7.67 | 7.72 | 2,536,900 | 0 | 0 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-12T00:00:00 | 7.76 | 7.99 | 7.69 | 7.72 | 2,618,700 | 0 | 4.748981 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-09T00:00:00 | 7.22 | 7.45 | 7.18 | 7.37 | 3,348,300 | 0 | 2.64624 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-08T00:00:00 | 7.17 | 7.25 | 7.12 | 7.18 | 3,565,400 | 0 | 1.412428 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-07T00:00:00 | 6.97 | 7.22 | 6.96 | 7.08 | 6,306,400 | 0 | 1.578194 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-06T00:00:00 | 6.96 | 7.07 | 6.85 | 6.97 | 2,553,000 | 0 | -0.853491 | 0 | 1 | 0 | 0 |
RLJ | 1D | 2025-05-05T00:00:00 | 7.09 | 7.3 | 7.01 | 7.03 | 2,381,300 | 0 | -3.168044 | 0 | 1 | 0 | 0 |
End of preview. Expand in Data Studio
dojo_stock_kline — Stock Daily Bars
Overview
Daily OHLCV history for US, CN, and HK equities, including cumulative adjustment factors and dividend/split flags.
Files
| File | Description |
|---|---|
data.parquet |
Market-wide daily bars |
Key Fields
| Field | Description |
|---|---|
symbol |
Join key |
kline_t |
Bar interval; snapshots use "1D" for daily bars |
bar_time |
Bar timestamp (trade date) |
open / high / low / close |
OHLC |
vol / amount |
Volume / turnover |
change_p |
Percent change |
adj_factor_cum |
Cumulative adjustment factor |
dividends / splits |
Dividend / split flags |
Scale (reference)
~4.86M rows (symbol × trade dates).
Data Notes
- Filter by
symbolwhen reading; parquet supports predicate pushdown on this column. - Rows are ordered by
bar_timeper symbol in typical exports.
Related Datasets
- dojo_stock_info / dojo_quote — symbol mapping
- dojo_sector_precomputed — sector indices derived from this data
- dojo_fin_indicators — EPS and fundamentals for valuation overlays
- Downloads last month
- 6,195