Datasets:

AlphaDojo
/

dojo_stock_kline

symbol large_stringlengths 1 9	kline_t large_stringclasses 1 value	bar_time timestamp[ns]date 2025-01-02 00:00:00 2026-07-07 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 660k	adj_factor_cum float64 0 152k	dividends float64 0 320
RLTY	1D	2026-05-29T00:00:00	15.88	15.88	15.65	15.74	51,093	805,524	-0.568541	0.31	1	0
RLTY	1D	2026-05-28T00:00:00	15.91	15.91	15.61	15.83	61,786	977,187	0.189873	0.37	1	0
RLTY	1D	2026-05-27T00:00:00	15.83	15.88	15.79	15.8	21,098	334,045	-0.315457	0.13	1	0
RLTY	1D	2026-05-26T00:00:00	15.77	15.97	15.72	15.85	43,727	690,871	0.698856	0.26	1	0
RLTY	1D	2026-05-22T00:00:00	15.71	15.78	15.59	15.74	75,348	1,182,693	0.832799	0.45	1	0
RLTY	1D	2026-05-21T00:00:00	15.56	15.79	15.54	15.61	86,839	1,352,569	-0.636537	0.52	1	0
RLTY	1D	2026-05-20T00:00:00	15.43	15.71	15.43	15.71	40,803	635,227	1.814647	0.24	1	0
RLTY	1D	2026-05-19T00:00:00	15.39	15.53	15.36	15.43	44,070	680,871	-0.451613	0.26	1	0
RLTY	1D	2026-05-18T00:00:00	15.31	15.58	15.31	15.5	23,902	370,392	0.911458	0.14	1	0
RLTY	1D	2026-05-15T00:00:00	15.55	15.55	15.3	15.36	43,083	662,993	0	0.26	1	0
RLTY	1D	2026-06-22T00:00:00	15.35	15.63	15.35	15.47	46,324	716,427	0.259235	0.28	1	0
RLTY	1D	2026-06-18T00:00:00	15.4	15.55	15.4	15.43	32,370	501,828	0.194805	0.19	1	0
RLTY	1D	2026-06-17T00:00:00	15.71	15.77	15.36	15.4	50,786	793,352	-1.910828	0.3	1	0
RLTY	1D	2026-06-16T00:00:00	15.81	15.84	15.66	15.7	19,619	308,972	-0.25413	0.12	1	0
RLTY	1D	2026-06-15T00:00:00	15.77	15.9	15.72	15.74	53,755	849,275	0.190961	0.32	1	0
RLTY	1D	2026-06-12T00:00:00	15.79	15.83	15.43	15.71	38,689	607,805	-0.190597	0.23	1	0
RLTY	1D	2026-06-11T00:00:00	15.73	15.76	15.64	15.74	27,577	432,994	0.57508	0.16	1	0
RLTY	1D	2026-06-10T00:00:00	15.55	15.84	15.53	15.65	49,903	783,613	-0.254939	0.3	1	0
RLTY	1D	2026-06-09T00:00:00	15.5	15.79	15.5	15.69	68,778	1,077,661	0.383877	0.41	1	0.11
RLTY	1D	2026-06-08T00:00:00	15.7	15.95	15.61	15.63	48,233	759,658	-0.635728	0.29	1	0
RLTY	1D	2026-06-05T00:00:00	15.56	15.86	15.55	15.73	38,488	605,005	1.157556	0.23	1	0
RLTY	1D	2026-06-04T00:00:00	15.6	15.65	15.54	15.55	37,980	591,473	0.387347	0.23	1	0
RLTY	1D	2026-06-03T00:00:00	15.41	15.63	15.41	15.49	39,724	616,584	0	0.24	1	0
RLTY	1D	2026-06-02T00:00:00	15.55	15.56	15.4	15.49	51,842	803,196	0	0.31	1	0
RLTY	1D	2026-06-01T00:00:00	15.7	15.89	15.4	15.49	53,774	838,058	-1.58831	0.32	1	0
RLJ	1D	2025-01-31T00:00:00	9.92	9.95	9.74	9.75	1,315,600	0	-1.215804	0	1	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
RLJ	1D	2025-01-29T00:00:00	10.03	10.06	9.79	9.86	2,050,300	0	-1.498507	0	1	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
RLJ	1D	2025-01-27T00:00:00	9.78	10.23	9.77	10.07	1,517,000	0	2.965235	0	1	0
RLJ	1D	2025-01-24T00:00:00	9.81	9.95	9.78	9.78	662,900	0	-1.21212	0	1	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
RLJ	1D	2025-01-22T00:00:00	9.89	10	9.81	9.87	1,678,500	0	-1.003013	0	1	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
RLJ	1D	2025-01-17T00:00:00	10.1	10.11	9.89	9.91	1,850,300	0	-0.900002	0	1	0
RLJ	1D	2025-01-16T00:00:00	10.1	10.14	9.98	10	1,440,400	0	-0.497514	0	1	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
RLJ	1D	2025-01-14T00:00:00	9.71	9.85	9.7	9.77	1,163,200	0	0.514405	0	1	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
RLJ	1D	2025-01-10T00:00:00	9.49	9.88	9.45	9.78	3,069,000	0	1.033052	0	1	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
RLJ	1D	2025-01-07T00:00:00	9.95	9.99	9.65	9.7	2,303,700	0	-2.512563	0	1	0
RLJ	1D	2025-01-06T00:00:00	10	10.05	9.88	9.95	1,526,100	0	-0.300599	0	1	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
RLJ	1D	2025-01-02T00:00:00	10.22	10.22	9.91	9.97	1,330,500	0	-2.350634	0	1	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
RLJ	1D	2025-02-27T00:00:00	9.35	9.57	9.3	9.46	1,868,000	0	1.829925	0	1	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
RLJ	1D	2025-02-25T00:00:00	9.27	9.3	9.09	9.18	2,416,700	0	-1.07758	0	1	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
RLJ	1D	2025-02-21T00:00:00	9.59	9.67	9.24	9.34	2,297,200	0	-2.505217	0	1	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
RLJ	1D	2025-02-19T00:00:00	9.61	9.71	9.55	9.6	1,102,600	0	-1.437365	0	1	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
RLJ	1D	2025-02-14T00:00:00	9.6	9.65	9.49	9.56	977,200	0	0.104714	0	1	0
RLJ	1D	2025-02-13T00:00:00	9.59	9.61	9.49	9.55	881,700	0	0.526318	0	1	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
RLJ	1D	2025-02-11T00:00:00	9.47	9.64	9.43	9.62	1,049,400	0	0.838574	0	1	0
RLJ	1D	2025-02-10T00:00:00	9.81	9.85	9.52	9.54	868,100	0	-2.35415	0	1	0
RLJ	1D	2025-02-07T00:00:00	9.75	9.83	9.67	9.77	1,025,300	0	0	0	1	0
RLJ	1D	2025-02-06T00:00:00	9.67	9.79	9.64	9.77	801,400	0	1.453794	0	1	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
RLJ	1D	2025-02-04T00:00:00	9.62	9.74	9.59	9.64	1,009,300	0	0	0	1	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
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
RLJ	1D	2025-03-28T00:00:00	8.17	8.24	7.98	8.02	2,012,800	0	-2.075691	0	1	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
RLJ	1D	2025-03-26T00:00:00	8.37	8.49	8.25	8.33	2,030,600	0	-0.358848	0	1	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
RLJ	1D	2025-03-24T00:00:00	8.46	8.61	8.36	8.48	2,572,000	0	0.832339	0	1	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
RLJ	1D	2025-03-20T00:00:00	8.63	8.99	8.51	8.88	2,573,100	0	-0.892856	0	1	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
RLJ	1D	2025-03-18T00:00:00	8.94	9.03	8.77	8.83	2,838,800	0	-1.450894	0	1	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
RLJ	1D	2025-03-14T00:00:00	8.6	8.76	8.55	8.74	1,957,800	0	2.823527	0	1	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
RLJ	1D	2025-03-12T00:00:00	9	9	8.8	8.91	2,445,700	0	-0.223969	0	1	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
RLJ	1D	2025-03-10T00:00:00	9.48	9.53	9.21	9.24	1,603,600	0	-3.246078	0	1	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
RLJ	1D	2025-03-06T00:00:00	9.19	9.38	9.09	9.27	2,675,600	0	0.216221	0	1	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
RLJ	1D	2025-03-04T00:00:00	9.28	9.42	9.22	9.33	1,801,400	0	-0.744678	0	1	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
RLJ	1D	2025-04-30T00:00:00	6.93	7.08	6.85	7.01	3,597,400	0	-0.142447	0	1	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
RLJ	1D	2025-04-28T00:00:00	7.05	7.21	7.01	7.09	1,585,400	0	0.997153	0	1	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
RLJ	1D	2025-04-24T00:00:00	6.97	6.99	6.84	6.95	1,189,600	0	0.578871	0	1	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
RLJ	1D	2025-04-22T00:00:00	6.96	7.03	6.79	6.87	2,035,400	0	-0.145352	0	1	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
RLJ	1D	2025-04-17T00:00:00	6.76	7	6.76	6.96	3,337,600	0	2.958577	0	1	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
RLJ	1D	2025-04-15T00:00:00	6.79	6.9	6.74	6.89	2,537,700	0	1.026388	0	1	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
RLJ	1D	2025-04-11T00:00:00	6.72	6.89	6.51	6.89	3,159,900	0	1.622414	0	1	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
RLJ	1D	2025-04-09T00:00:00	6.21	7.47	6.16	7.41	5,253,000	0	16.692913	0	1	0

End of preview. Expand in Data Studio

Languages: 简体中文 · English

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 symbol when reading; parquet supports predicate pushdown on this column.
Rows are ordered by bar_time per 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: 879