| <TICKER>,<PER>,<DATE>,<TIME>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>,<OPENINT> | |
| ADBG.US,D,20250321,000000,14.52,14.7885,14.52,14.7885,102,0 | |
| ADBG.US,D,20250324,000000,15.51,15.51,15.279,15.3576,5567,0 | |
| ADBG.US,D,20250325,000000,15.39,16.1,15.39,16.0459,5515,0 | |
| ADBG.US,D,20250326,000000,16,16,15.5842,15.5842,1866,0 | |
| ADBG.US,D,20250327,000000,15.71,15.8395,15.462,15.462,1878,0 | |
| ADBG.US,D,20250328,000000,15.15,15.1511,14.6382,14.6382,996,0 | |
| ADBG.US,D,20250331,000000,14.012,14.469,13.97,14.469,848,0 | |
| ADBG.US,D,20250401,000000,13.95,14.4023,13.95,14.4023,829,0 | |
| ADBG.US,D,20250402,000000,14,14.69,14,14.627,1666,0 | |
| ADBG.US,D,20250403,000000,13.692,13.692,13.2007,13.2007,1102,0 | |
| ADBG.US,D,20250404,000000,12.71,12.71,11.8844,11.8844,4699,0 | |
| ADBG.US,D,20250407,000000,10.92,12.05,10.92,11.2977,3513,0 | |
| ADBG.US,D,20250408,000000,11.88,11.88,10.88,11.1923,2740,0 | |
| ADBG.US,D,20250409,000000,11.06,12.87,10.86,12.8606,7163,0 | |
| ADBG.US,D,20250410,000000,12.11,12.11,11.73,11.8558,1732,0 | |
| ADBG.US,D,20250411,000000,11.65,11.9764,11.61,11.9764,1473,0 | |
| ADBG.US,D,20250414,000000,12.35,12.35,11.8719,11.8719,2422,0 | |
| ADBG.US,D,20250415,000000,12,12.1,11.8271,11.8271,7767,0 | |
| ADBG.US,D,20250416,000000,11.37,11.81,11.27,11.45,3790,0 | |
| ADBG.US,D,20250417,000000,11.55,11.91,11.55,11.6878,3997,0 | |
| ADBG.US,D,20250421,000000,11.26,11.3351,11.06,11.3351,2204,0 | |
| ADBG.US,D,20250422,000000,11.57,11.794,11.57,11.753,1071,0 | |
| ADBG.US,D,20250423,000000,12.4403,12.5,11.89,11.9128,1249,0 | |
| ADBG.US,D,20250424,000000,12.24,12.4867,12.21,12.4867,10432,0 | |
| ADBG.US,D,20250425,000000,12.8,13.14,12.44,12.9685,8802,0 | |
| ADBG.US,D,20250428,000000,13.13,13.17,12.8499,13.0163,19629,0 | |
| ADBG.US,D,20250429,000000,13.29,13.29,12.95,13.1825,5088,0 | |
| ADBG.US,D,20250430,000000,12.9,13.5,12.7679,13.43,2784,0 | |
| ADBG.US,D,20250501,000000,13.5,13.75,13.41,13.41,5156,0 | |
| ADBG.US,D,20250502,000000,13.84,14.01,13.78,13.86,6185,0 | |
| ADBG.US,D,20250505,000000,13.82,14.48,13.71,13.88,11069,0 | |
| ADBG.US,D,20250506,000000,13.44,14.2,13.44,13.96,6411,0 | |
| ADBG.US,D,20250507,000000,13.9401,14.1701,13.9401,14.17,2830,0 | |
| ADBG.US,D,20250508,000000,14.27,14.37,14.1,14.1,7250,0 | |
| ADBG.US,D,20250509,000000,14.27,14.32,13.9845,14.01,5456,0 | |
| ADBG.US,D,20250512,000000,14.91,15.1248,14.7485,14.7485,8234,0 | |
| ADBG.US,D,20250513,000000,14.92,15.1562,14.86,15.0229,6896,0 | |
| ADBG.US,D,20250514,000000,15.0476,15.2319,15.01,15.2319,9170,0 | |
| ADBG.US,D,20250515,000000,15.25,15.89,15.24,15.89,8160,0 | |
| ADBG.US,D,20250516,000000,16.99,16.99,16.35,16.5204,5415,0 | |
| ADBG.US,D,20250519,000000,16.39,16.83,16.32,16.83,11305,0 | |
| ADBG.US,D,20250520,000000,16.57,16.57,16.2851,16.48,5768,0 | |
| ADBG.US,D,20250521,000000,16.51,16.934,16.1001,16.29,13546,0 | |
| ADBG.US,D,20250522,000000,16.2,16.44,16.17,16.34,1930,0 | |
| ADBG.US,D,20250523,000000,15.9,15.9,15.64,15.64,2576,0 | |
| ADBG.US,D,20250527,000000,16.15,16.25,16,16.18,9043,0 | |
| ADBG.US,D,20250528,000000,16.1,16.35,16.03,16.17,3039,0 | |
| ADBG.US,D,20250529,000000,16.2,16.21,15.94,16.15,7104,0 | |
| ADBG.US,D,20250530,000000,16.2186,16.46,15.9407,16.29,14639,0 | |
| ADBG.US,D,20250602,000000,15.71,15.88,14.8776,15.37,29277,0 | |
| ADBG.US,D,20250603,000000,15.28,16.06,15.28,16.06,5504,0 | |
| ADBG.US,D,20250604,000000,16.125,16.2437,16,16.18,3800,0 | |
| ADBG.US,D,20250605,000000,16.63,16.63,16.125,16.36,11658,0 | |
| ADBG.US,D,20250606,000000,16.37,16.37,16.26,16.32,17648,0 | |
| ADBG.US,D,20250609,000000,16.32,16.48,16.2,16.29,18783,0 | |
| ADBG.US,D,20250610,000000,16.2,16.84,16.0979,16.49,20464,0 | |
| ADBG.US,D,20250611,000000,16.16,16.25,15.899,16.25,15368,0 | |
| ADBG.US,D,20250612,000000,16.04,16.3798,15.8874,16.24,211989,0 | |
| ADBG.US,D,20250613,000000,14.5,14.7855,13.71,14.31,334914,0 | |
| ADBG.US,D,20250616,000000,14.5,15.2375,14.25,14.99,112346,0 | |
| ADBG.US,D,20250617,000000,14.771,14.8,13.55,13.61,166523,0 | |
| ADBG.US,D,20250618,000000,13.68,13.74,13.23,13.23,82015,0 | |
| ADBG.US,D,20250620,000000,13.465,13.55,12.94,13.21,50416,0 | |
| ADBG.US,D,20250623,000000,13.08,13.39,13.018,13.32,57583,0 | |
| ADBG.US,D,20250624,000000,13.74,13.74,13.27,13.55,85567,0 | |
| ADBG.US,D,20250625,000000,13.5709,13.92,13.5376,13.91,51637,0 | |
| ADBG.US,D,20250626,000000,14.039,14.039,13.5781,13.74,45040,0 | |
| ADBG.US,D,20250627,000000,13.78,14.0623,13.7201,13.83,53205,0 | |
| ADBG.US,D,20250630,000000,13.86,14.08,13.6803,13.86,24128,0 | |
| ADBG.US,D,20250701,000000,13.6,14.23,13.44,14.23,37789,0 | |
| ADBG.US,D,20250702,000000,13.75,13.75,12.8,13.24,170841,0 | |
| ADBG.US,D,20250703,000000,13.21,13.5,13.21,13.39,31475,0 | |
| ADBG.US,D,20250707,000000,13.25,13.3796,12.99,13.1,33750,0 | |
| ADBG.US,D,20250708,000000,13.18,13.71,13.12,13.44,57901,0 | |
| ADBG.US,D,20250709,000000,13.48,13.5492,12.65,12.87,91917,0 | |
| ADBG.US,D,20250710,000000,12.82,12.82,12.28,12.72,86631,0 | |
| ADBG.US,D,20250711,000000,12.44,12.48,12.08,12.16,61765,0 | |
| ADBG.US,D,20250714,000000,12.02,12.3899,11.9696,12.36,45859,0 | |
| ADBG.US,D,20250715,000000,12.2376,12.4198,12.14,12.16,52151,0 | |
| ADBG.US,D,20250716,000000,12.23,12.23,11.82,11.99,29682,0 | |
| ADBG.US,D,20250717,000000,11.84,12.29,11.84,12.22,54208,0 | |
| ADBG.US,D,20250718,000000,12.39,12.39,12.1204,12.2131,16617,0 | |
| ADBG.US,D,20250721,000000,12.29,12.3896,12.0857,12.3371,36427,0 | |
| ADBG.US,D,20250722,000000,12.53,12.77,12.53,12.695,37168,0 | |
| ADBG.US,D,20250723,000000,12.72,12.75,12.47,12.6614,59390,0 | |
| ADBG.US,D,20250724,000000,12.62,12.8702,12.53,12.57,59111,0 | |
| ADBG.US,D,20250725,000000,12.58,12.62,12.451,12.5252,25181,0 | |
| ADBG.US,D,20250728,000000,12.57,12.605,12.384,12.4217,27273,0 | |
| ADBG.US,D,20250729,000000,12.47,12.88,12.46,12.5301,78750,0 | |
| ADBG.US,D,20250730,000000,12.6,12.6,12.05,12.0938,53072,0 | |
| ADBG.US,D,20250731,000000,11.97,11.97,11.45,11.6275,88241,0 | |
| ADBG.US,D,20250801,000000,11.48,11.5174,10.96,10.9914,80243,0 | |
| ADBG.US,D,20250804,000000,11.095,11.1,10.38,10.4311,202081,0 | |
| ADBG.US,D,20250805,000000,10.47,10.66,10.329,10.47,116069,0 | |
| ADBG.US,D,20250806,000000,10.7,10.8223,10.44,10.8223,85451,0 | |
| ADBG.US,D,20250807,000000,10.73,10.899,10.007,10.3456,191956,0 | |
| ADBG.US,D,20250808,000000,10.4,10.53,10.24,10.5112,75520,0 | |
| ADBG.US,D,20250811,000000,10.16,10.64,9.971,10.035,140445,0 | |
| ADBG.US,D,20250812,000000,10.04,10.35,9.8367,10.322,108431,0 | |
| ADBG.US,D,20250813,000000,10.45,11.127,10.3478,11.108,192559,0 | |
| ADBG.US,D,20250814,000000,11.07,11.12,10.79,10.99,101056,0 | |
| ADBG.US,D,20250815,000000,11,11.48,10.98,11.3269,180724,0 | |
| ADBG.US,D,20250818,000000,11.41,11.5448,11.22,11.4859,143589,0 | |
| ADBG.US,D,20250819,000000,11.57,11.92,11.52,11.7022,196936,0 | |
| ADBG.US,D,20250820,000000,11.74,11.78,11.2,11.2117,176999,0 | |
| ADBG.US,D,20250821,000000,11.19,11.234,10.8,11.2052,79148,0 | |
| ADBG.US,D,20250822,000000,11.4073,11.78,11.27,11.7247,84001,0 | |
| ADBG.US,D,20250825,000000,11.85,11.885,11.7,11.8329,67272,0 | |
| ADBG.US,D,20250826,000000,11.75,11.755,11.2,11.25,78724,0 | |
| ADBG.US,D,20250827,000000,11.33,11.59,11.3,11.3597,92853,0 | |
| ADBG.US,D,20250828,000000,11.42,11.42,10.9,11.1914,144868,0 | |
| ADBG.US,D,20250829,000000,11.1566,11.35,11.1566,11.3257,77814,0 | |
| ADBG.US,D,20250902,000000,10.98,11.08,10.4,10.6281,255611,0 | |
| ADBG.US,D,20250903,000000,10.66,10.7954,10.512,10.7949,175416,0 | |
| ADBG.US,D,20250904,000000,10.4,10.56,9.8,10.56,403334,0 | |
| ADBG.US,D,20250905,000000,10.68,11.18,10.6,10.801,224350,0 | |
| ADBG.US,D,20250908,000000,10.86,11.4385,10.54,11.43,303555,0 | |
| ADBG.US,D,20250909,000000,11.64,11.64,11.0601,11.15,298446,0 | |
| ADBG.US,D,20250910,000000,11.285,11.44,10.7695,10.9,733942,0 | |
| ADBG.US,D,20250911,000000,11.19,11.19,10.68,10.94,4500355,0 | |
| ADBG.US,D,20250912,000000,11.54,11.86,10.32,10.79,3851501,0 | |
| ADBG.US,D,20250915,000000,10.89,11.325,10.5333,10.66,1772824,0 | |
| ADBG.US,D,20250916,000000,10.87,11.25,10.7306,11,1291091,0 | |
| ADBG.US,D,20250917,000000,11.01,11.7635,11.01,11.58,1116028,0 | |
| ADBG.US,D,20250918,000000,11.91,12.1339,11.82,11.91,1173011,0 | |
| ADBG.US,D,20250919,000000,12,12.08,11.59,11.79,598601,0 | |
| ADBG.US,D,20250922,000000,11.66,11.73,11.39,11.67,433664,0 | |
| ADBG.US,D,20250923,000000,11.72,11.97,11.51,11.53,504488,0 | |
| ADBG.US,D,20250924,000000,11.11,11.13,10.6563,10.98,1135417,0 | |
| ADBG.US,D,20250925,000000,10.88,11.215,10.88,11.03,755684,0 | |
| ADBG.US,D,20250926,000000,10.95,11.43,10.95,11.4,472191,0 | |
| ADBG.US,D,20250929,000000,11.54,11.585,11.32,11.36,514948,0 | |
| ADBG.US,D,20250930,000000,11.43,11.49,10.76,10.93,772464,0 | |
| ADBG.US,D,20251001,000000,10.6,10.7393,10.13,10.36,1326765,0 | |
| ADBG.US,D,20251002,000000,10.37,10.83,10.3,10.83,937582,0 | |
| ADBG.US,D,20251003,000000,10.89,10.89,10.505,10.53,490459,0 | |
| ADBG.US,D,20251006,000000,10.55,11.15,10.2439,10.7259,1133820,0 | |
| ADBG.US,D,20251007,000000,10.87,10.88,10.37,10.62,645314,0 | |
| ADBG.US,D,20251008,000000,10.69,10.9599,10.5619,10.64,725970,0 | |
| ADBG.US,D,20251009,000000,10.74,10.7599,10.37,10.56,501336,0 | |
| ADBG.US,D,20251010,000000,10.58,10.61,9.9,9.93,1057145,0 | |
| ADBG.US,D,20251013,000000,10.07,10.085,9.82,10.04,533278,0 | |
| ADBG.US,D,20251014,000000,9.8,10,9.64,9.84,336583,0 | |
| ADBG.US,D,20251015,000000,9.835,9.835,9.43,9.53,1018826,0 | |
| ADBG.US,D,20251016,000000,9.66,9.86,9.34,9.44,693268,0 | |
| ADBG.US,D,20251017,000000,9.36,9.76,9.36,9.67,449588,0 | |
| ADBG.US,D,20251020,000000,9.73,10.275,9.73,10.2386,609153,0 | |
| ADBG.US,D,20251021,000000,10.27,11.11,10.245,11.08,1214918,0 | |
| ADBG.US,D,20251022,000000,10.99,11.23,10.77,10.86,820805,0 | |
| ADBG.US,D,20251023,000000,10.83,10.87,10.5324,10.84,492160,0 | |
| ADBG.US,D,20251024,000000,11.01,11.07,10.795,10.82,309095,0 | |
| ADBG.US,D,20251027,000000,10.95,11.09,10.7412,11.07,491049,0 | |
| ADBG.US,D,20251028,000000,11.22,11.42,11.07,11.1972,910659,0 | |
| ADBG.US,D,20251029,000000,10.91,10.97,9.79,9.83,2170048,0 | |
| ADBG.US,D,20251030,000000,9.87,10.2,9.57,9.91,1114770,0 | |
| ADBG.US,D,20251031,000000,9.88,10,9.7529,9.9537,479448,0 | |
| ADBG.US,D,20251103,000000,9.95,10.07,9.51,9.7692,575369,0 | |
| ADBG.US,D,20251104,000000,9.6,9.95,9.52,9.65,446209,0 | |
| ADBG.US,D,20251105,000000,9.5,9.725,9.42,9.66,360815,0 | |
| ADBG.US,D,20251106,000000,9.54,9.54,9.03,9.19,643324,0 | |
| ADBG.US,D,20251107,000000,9.12,9.38,8.94,9.15,486049,0 | |
| ADBG.US,D,20251110,000000,9.24,9.3199,9.05,9.27,369563,0 | |
| ADBG.US,D,20251111,000000,9.26,9.545,9.26,9.4871,403676,0 | |
| ADBG.US,D,20251112,000000,9.56,9.7893,9.51,9.72,454892,0 | |
| ADBG.US,D,20251113,000000,9.64,9.86,9.465,9.51,621760,0 | |
| ADBG.US,D,20251114,000000,9.45,9.505,9.24,9.37,389895,0 | |
| ADBG.US,D,20251117,000000,9.3,9.42,8.98,9.03,608072,0 | |
| ADBG.US,D,20251118,000000,8.94,9.09,8.79,8.988,408280,0 | |
| ADBG.US,D,20251119,000000,8.895,8.94,8.4684,8.6155,512158,0 | |
| ADBG.US,D,20251120,000000,8.67,8.89,8.295,8.3046,689373,0 | |
| ADBG.US,D,20251121,000000,8.32,9.1,8.29,8.9218,540560,0 | |
| ADBG.US,D,20251124,000000,8.96,9.01,8.62,8.62,307185,0 | |
| ADBG.US,D,20251125,000000,8.55,8.7784,8.4638,8.66,250131,0 | |
| ADBG.US,D,20251126,000000,8.62,8.76,8.4855,8.55,267475,0 | |
| ADBG.US,D,20251128,000000,8.57,8.8,8.57,8.69,143018,0 | |
| ADBG.US,D,20251201,000000,8.5,9.0002,8.5,8.82,337680,0 | |
| ADBG.US,D,20251202,000000,8.8,8.99,8.575,8.83,524409,0 | |
| ADBG.US,D,20251203,000000,8.76,9.05,8.725,9.03,479527,0 | |
| ADBG.US,D,20251204,000000,9.19,9.25,8.89,9.15,647280,0 | |
| ADBG.US,D,20251205,000000,9.23,10.23,9.21,10.12,1348311,0 | |
| ADBG.US,D,20251208,000000,10.2,10.218,9.649,9.69,631037,0 | |
| ADBG.US,D,20251209,000000,9.83,10.181,9.66,9.9862,609560,0 | |
| ADBG.US,D,20251210,000000,9.85,10.18,9.77,9.94,1777860,0 | |
| ADBG.US,D,20251211,000000,9.78,10.7,9.38,10.31,2349227,0 | |
| ADBG.US,D,20251212,000000,10.4,11.03,10.29,10.67,1200385,0 | |
| ADBG.US,D,20251215,000000,10.39,10.51,9.92,10.34,665684,0 | |
| ADBG.US,D,20251216,000000,10.21,10.605,10.01,10.15,487100,0 | |
| ADBG.US,D,20251217,000000,10.14,10.7103,10.14,10.53,720535,0 | |
| ADBG.US,D,20251218,000000,10.64,10.75,10.35,10.6,531136,0 | |
| ADBG.US,D,20251219,000000,10.55,10.68,10.34,10.57,306131,0 | |
| ADBG.US,D,20251222,000000,10.585,10.8199,10.56,10.69,323573,0 | |
| ADBG.US,D,20251223,000000,10.71,10.81,10.28,10.37,403686,0 | |
| ADBG.US,D,20251224,000000,10.38,10.51,10.335,10.4306,253487,0 | |
| ADBG.US,D,20251226,000000,10.4,10.59,10.37,10.45,139710,0 | |
| ADBG.US,D,20251229,000000,10.41,10.61,10.3,10.42,224862,0 | |
| ADBG.US,D,20251230,000000,10.47,10.515,10.24,10.38,186254,0 | |
| ADBG.US,D,20251231,000000,10.25,10.3499,10.2,10.22,155915,0 | |
| ADBG.US,D,20260102,000000,10.27,10.27,9.1455,9.25,668316,0 | |
| ADBG.US,D,20260105,000000,9.03,9.29,8.915,9.13,814307,0 | |
| ADBG.US,D,20260106,000000,9.08,9.395,9.02,9.36,561572,0 | |
| ADBG.US,D,20260107,000000,9.41,9.74,9.3,9.5,410094,0 | |
| ADBG.US,D,20260108,000000,9.4,9.8,9.3,9.53,282151,0 | |
| ADBG.US,D,20260109,000000,9.345,9.345,8.91,9.23,477102,0 | |
| ADBG.US,D,20260112,000000,8.9,9.06,8.665,8.89,551196,0 | |
| ADBG.US,D,20260113,000000,8.64,8.64,7.8215,7.93,1667166,0 | |
| ADBG.US,D,20260114,000000,7.87,7.91,7.555,7.64,1029772,0 | |
| ADBG.US,D,20260115,000000,7.65,7.7086,7.49,7.62,686879,0 | |
| ADBG.US,D,20260116,000000,7.67,7.67,7.1886,7.22,1049917,0 | |
| ADBG.US,D,20260120,000000,7.14,7.14,6.8328,6.94,993046,0 | |
| ADBG.US,D,20260121,000000,6.92,7.12,6.8337,7.12,1319801,0 | |
| ADBG.US,D,20260122,000000,7.21,7.4799,7.18,7.38,708435,0 | |
| ADBG.US,D,20260123,000000,7.43,7.5698,7.345,7.44,630828,0 | |
| ADBG.US,D,20260126,000000,7.51,7.685,7.5,7.61,595077,0 | |
| ADBG.US,D,20260127,000000,7.59,7.59,7.02,7.24,753177,0 | |
| ADBG.US,D,20260128,000000,7.33,7.55,7.26,7.35,620018,0 | |
| ADBG.US,D,20260129,000000,6.93,7.04,6.62,6.95,1222437,0 | |
| ADBG.US,D,20260130,000000,6.94,7.12,6.9,7.03,494405,0 | |
| ADBG.US,D,20260202,000000,7.19,7.3069,6.915,7.02,534561,0 | |
| ADBG.US,D,20260203,000000,6.515,6.58,5.9623,6.01,1550638,0 | |
| ADBG.US,D,20260204,000000,5.81,6.47,5.655,6.34,1882061,0 | |
| ADBG.US,D,20260205,000000,6.29,6.43,5.83,5.87,2131110,0 | |
| ADBG.US,D,20260206,000000,5.94,6.1,5.69,5.81,1262771,0 | |
| ADBG.US,D,20260209,000000,5.83,5.85,5.5812,5.75,1337170,0 | |
| ADBG.US,D,20260210,000000,5.75,5.915,5.625,5.66,1402780,0 | |
| ADBG.US,D,20260211,000000,5.58,5.62,5.28,5.33,2177855,0 | |
| ADBG.US,D,20260212,000000,5.36,5.56,5.085,5.56,2325499,0 | |
| ADBG.US,D,20260213,000000,5.52,5.6574,5.34,5.61,2658949,0 | |
| ADBG.US,D,20260217,000000,5.67,5.82,5.255,5.49,1468931,0 | |
| ADBG.US,D,20260218,000000,5.49,5.57,5.32,5.565,1251973,0 | |