InvestorsHub Logo
Boards
News
Market Data
Markets
Discover
Discover
Subscribe Login/Register
S&P 500
5,133.81
(
1.37%
)
US TECH 100
17,425.20
(
2.04%
)
Dow Jones
38,718.25
(
1.29%
)
Brent Oil
83.03
(
-0.72%
)
Bitcoin
61,895.20
(
4.69%
)
Post# of 390
Next 10
Reply Private New
Public Reply Private Reply New Post
Keep Last Read
Keep Next 10 Report Keyboard Shortcuts
Next 10 Prev Next

XenaLives

Send PM Follow Ignore
Followers 481
Posts 60441
Boards Moderated 18
Alias Born 09/20/2001

XenaLives

Member Level

Re: None

Monday, 04/15/2024 10:11:52 AM

Monday, April 15, 2024 10:11:52 AM

Post# of 390
This is what algorithmic manipulation of a stock looks like. I have separated the larger clusters of trades taking place in the same second and bolded the largest: 

 
 04/15/24	10:22:44	3.94	3.94	3.95	100 
 04/15/24	10:22:42	3.94	3.94	3.95	1 
 04/15/24	10:22:42	3.94	3.94	3.95	100 
 04/15/24	10:22:26	3.945	3.94	3.95	100 
 04/15/24	10:22:24	3.945	3.94	3.95	1 
 04/15/24	10:22:24	3.945	3.94	3.95	300 
 04/15/24	10:22:23	3.935	3.94	3.95	2 
 04/15/24	10:22:05	3.935	3.94	3.95	280 
 04/15/24	10:22:05	3.935	3.93	3.94	100 
 04/15/24	10:22:05	3.94	3.93	3.94	100 
 04/15/24	10:22:05	3.94	3.93	3.94	200 
 04/15/24	10:22:01	3.935	3.93	3.94	18 
 04/15/24	10:22:01	3.935	3.93	3.94	100 
 04/15/24	10:22:01	3.935	3.93	3.94	120 
  
 04/15/24	10:21:48	3.935	3.93	3.94	558 
 04/15/24	10:21:48	3.935	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	200 
 04/15/24	10:21:48	3.93	3.92	3.93	300 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	200 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	1,400 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.93	3.92	3.93	400 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
 04/15/24	10:21:48	3.925	3.92	3.93	100 
  
 04/15/24	10:21:42	3.92	3.92	3.93	100 
  
 04/15/24	10:18:31	3.93	3.93	3.94	47 
 04/15/24	10:18:31	3.93	3.93	3.94	100 
 04/15/24	10:18:30	3.935	3.93	3.94	200 
 04/15/24	10:18:29	3.94	3.93	3.94	631 
 04/15/24	10:18:29	3.94	3.94	3.95	100 
 04/15/24	10:18:29	3.94	3.94	3.95	200 
 04/15/24	10:18:29	3.94	3.94	3.95	400 
 04/15/24	10:18:29	3.94	3.94	3.95	100 
 04/15/24	10:18:21	3.95	3.94	3.95	40 
  
 04/15/24	10:18:20	3.95	3.94	3.95	1,732 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.945	3.95	3.96	300 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.945	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	2,000 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.94	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	300 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	1,000 
 04/15/24	10:18:20	3.95	3.95	3.96	600 
 04/15/24	10:18:20	3.95	3.95	3.96	500 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	2,000 
 04/15/24	10:18:20	3.95	3.95	3.96	200 
 04/15/24	10:18:20	3.95	3.95	3.96	3,000 
 04/15/24	10:18:20	3.95	3.95	3.96	1,200 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	400 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	600 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	300 
 04/15/24	10:18:20	3.95	3.95	3.96	500 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
 04/15/24	10:18:20	3.955	3.95	3.96	100 
 04/15/24	10:18:20	3.95	3.95	3.96	100 
  
 04/15/24	10:18:13	3.955	3.95	3.96	100 
 04/15/24	10:18:09	3.95	3.95	3.96	1,000 
 04/15/24	10:17:50	3.95	3.95	3.96	1 
 04/15/24	10:17:40	3.95	3.95	3.96	100 
 04/15/24	10:17:24	3.96	3.95	3.96	100 
 04/15/24	10:17:20	3.95	3.95	3.96	3 
  
 04/15/24	10:17:18	3.95	3.95	3.96	38 
 04/15/24	10:17:18	3.95	3.96	3.97	200 
 04/15/24	10:17:18	3.95	3.96	3.97	200 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	100 
 04/15/24	10:17:18	3.95	3.96	3.97	200 
 04/15/24	10:17:18	3.96	3.96	3.97	100 
  
 04/15/24	10:17:13	3.96	3.96	3.97	13 
 04/15/24	10:17:13	3.96	3.96	3.97	100 
 04/15/24	10:16:29	3.96	3.96	3.97	100 
 04/15/24	10:16:29	3.96	3.96	3.97	100 
 04/15/24	10:16:22	3.96	3.96	3.97	12 
 04/15/24	10:16:16	3.96	3.95	3.96	100 
 04/15/24	10:16:16	3.96	3.95	3.96	100 
 04/15/24	10:16:16	3.96	3.95	3.96	110 
 04/15/24	10:16:16	3.96	3.96	3.97	100 
 04/15/24	10:16:15	3.95	3.96	3.97	9,500 
 04/15/24	10:16:15	3.95	3.96	3.97	500 
 04/15/24	10:16:15	3.965	3.96	3.97	100 
 04/15/24	10:16:15	3.96	3.96	3.97	400 
 04/15/24	10:16:15	3.96	3.96	3.97	300 
 04/15/24	10:16:15	3.96	3.96	3.97	100 
 04/15/24	10:16:15	3.96	3.96	3.97	100 
 04/15/24	10:16:12	3.96	3.96	3.97	6 
  
 04/15/24	10:16:11	3.96	3.96	3.97	360 
 04/15/24	10:16:11	3.96	3.95	3.96	100 
 04/15/24	10:16:11	3.96	3.95	3.96	100 
 04/15/24	10:16:11	3.96	3.95	3.96	400 
 04/15/24	10:16:11	3.96	3.95	3.96	100 
 04/15/24	10:16:11	3.96	3.95	3.96	100 
 04/15/24	10:16:11	3.955	3.95	3.96	100 
  
 04/15/24	10:15:57	3.955	3.95	3.96	100 
 04/15/24	10:15:57	3.955	3.95	3.96	100 
 04/15/24	10:15:49	3.955	3.95	3.96	26 
 04/15/24	10:15:49	3.955	3.95	3.96	100 
 04/15/24	10:15:42	3.95	3.95	3.96	36 
 04/15/24	10:15:42	3.95	3.95	3.96	100 
 04/15/24	10:15:42	3.955	3.95	3.96	100 
 04/15/24	10:15:35	3.955	3.95	3.96	26 
 04/15/24	10:15:35	3.955	3.95	3.96	100 
  
 04/15/24	10:15:27	3.95	3.95	3.96	350 
 04/15/24	10:15:27	3.95	3.96	3.97	300 
 04/15/24	10:15:27	3.95	3.96	3.97	100 
 04/15/24	10:15:27	3.955	3.96	3.97	100 
 04/15/24	10:15:27	3.95	3.96	3.97	200 
 04/15/24	10:15:27	3.95	3.96	3.97	100 
 04/15/24	10:15:27	3.95	3.96	3.97	8,100 
 04/15/24	10:15:27	3.95	3.96	3.97	1,200 
 04/15/24	10:15:27	3.95	3.96	3.97	300 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	100 
 04/15/24	10:15:27	3.96	3.96	3.97	900 
  
 04/15/24	10:15:18	3.965	3.96	3.97	65 
 04/15/24	10:15:18	3.965	3.96	3.97	200 
 04/15/24	10:15:12	3.965	3.96	3.97	3 
 04/15/24	10:14:47	3.965	3.96	3.97	12 
 04/15/24	10:14:47	3.965	3.96	3.97	1 
 04/15/24	10:14:20	3.965	3.96	3.97	10 
 04/15/24	10:14:10	3.965	3.96	3.97	100 
 04/15/24	10:13:58	3.96	3.96	3.97	100 
 04/15/24	10:13:52	3.96	3.96	3.97	25 
 04/15/24	10:12:55	3.96	3.96	3.97	122 
 04/15/24	10:12:55	3.96	3.96	3.97	100 
 04/15/24	10:12:54	3.96	3.96	3.97	100 
 04/15/24	10:12:53	3.96	3.96	3.97	1 
  
 04/15/24	10:12:44	3.96	3.96	3.97	677 
 04/15/24	10:12:44	3.96	3.97	3.98	100 
 04/15/24	10:12:44	3.96	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	900 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	200 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
 04/15/24	10:12:44	3.97	3.97	3.98	100 
  
 04/15/24	10:12:23	3.97	3.97	3.98	3 
 04/15/24	10:12:21	3.97	3.97	3.98	100 
 04/15/24	10:12:17	3.97	3.97	3.98	4 
 04/15/24	10:12:03	3.97	3.97	3.98	100 
 04/15/24	10:12:03	3.97	3.97	3.98	200 
 04/15/24	10:12:02	3.97	3.97	3.98	29 
 04/15/24	10:11:46	3.97	3.97	3.98	100 
 04/15/24	10:11:45	3.975	3.97	3.98	1,000 
  
 04/15/24	10:11:05	3.97	3.97	3.98	79 
 04/15/24	10:11:05	3.97	3.97	3.98	100 
 04/15/24	10:11:05	3.9799	3.97	3.98	2,300 
 04/15/24	10:10:58	3.9793	3.97	3.98	104 
 04/15/24	10:10:38	3.9793	3.97	3.98	69 
 04/15/24	10:10:31	3.9793	3.97	3.98	1 
 04/15/24	10:10:26	3.9793	3.97	3.98	23 
 04/15/24	10:10:26	3.9793	3.97	3.98	1,200 
 04/15/24	10:10:18	3.97	3.97	3.98	100 
 04/15/24	10:10:18	3.97	3.97	3.98	100 
 04/15/24	10:09:56	3.975	3.97	3.98	4 
 04/15/24	10:09:56	3.975	3.97	3.98	2 
 04/15/24	10:09:36	3.975	3.97	3.98	10 
 04/15/24	10:09:10	3.975	3.97	3.98	15 
 04/15/24	10:09:10	3.975	3.97	3.98	63 
 04/15/24	10:09:10	3.975	3.97	3.98	100 
 04/15/24	10:09:01	3.975	3.97	3.98	100 
 04/15/24	10:09:01	3.975	3.97	3.98	100 
 04/15/24	10:09:01	3.975	3.97	3.98	100 
 04/15/24	10:08:32	3.975	3.97	3.98	100 
 04/15/24	10:08:21	3.985	3.97	3.98	10 
 04/15/24	10:08:11	3.985	3.98	3.99	3,000 
  
 04/15/24	10:08:04	3.99	3.98	3.99	241 
 04/15/24	10:08:04	3.99	3.97	3.98	200 
 04/15/24	10:08:04	3.99	3.97	3.98	100 
 04/15/24	10:08:04	3.99	3.97	3.98	100 
 04/15/24	10:08:04	3.99	3.97	3.98	100 
 04/15/24	10:08:04	3.99	3.97	3.98	200 
 04/15/24	10:08:04	3.985	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	100 
 04/15/24	10:08:04	3.98	3.97	3.98	1,600 
  
 04/15/24	10:08:00	3.975	3.97	3.98	26 
 04/15/24	10:08:00	3.975	3.97	3.98	100 
 04/15/24	10:07:54	3.975	3.97	3.98	26 
 04/15/24	10:07:54	3.975	3.97	3.98	100 
 04/15/24	10:07:51	3.975	3.97	3.98	1 
 04/15/24	10:07:43	3.975	3.97	3.98	100 
 04/15/24	10:07:43	3.975	3.97	3.98	100 
 04/15/24	10:07:42	3.975	3.97	3.98	52 
 04/15/24	10:07:42	3.975	3.97	3.98	100 
 04/15/24	10:07:42	3.975	3.97	3.98	100 
 04/15/24	10:07:33	3.98	3.97	3.98	92 
 04/15/24	10:07:33	3.98	3.97	3.98	100 
  
 04/15/24	10:07:30	3.98	3.97	3.98	323 
 04/15/24	10:07:30	3.98	3.98	3.99	130 
 04/15/24	10:07:30	3.98	3.98	3.99	100 
 04/15/24	10:07:30	3.98	3.98	3.99	100 
 04/15/24	10:07:30	3.98	3.98	3.99	400 
 04/15/24	10:07:30	3.98	3.98	3.99	100 
 04/15/24	10:07:30	3.98	3.98	3.99	100 
  
 04/15/24	10:07:23	3.99	3.98	3.99	8 
 04/15/24	10:06:54	3.99	3.98	3.99	156 
 04/15/24	10:06:44	3.99	3.99	4.00	300 
 04/15/24	10:06:43	3.99	3.99	4.00	100 
 04/15/24	10:06:40	3.99	3.99	4.00	100 
 04/15/24	10:06:28	3.99	3.99	4.00	100 
 04/15/24	10:06:10	3.99	3.99	4.00	100 
 04/15/24	10:05:42	3.995	3.99	4.00	94 
 04/15/24	10:05:42	3.995	3.99	4.00	200 
 04/15/24	10:05:40	4.00	3.99	4.00	169 
 04/15/24	10:04:57	4.00	4.00	4.01	100 
 04/15/24	10:04:47	4.005	4.00	4.01	5 
 04/15/24	10:04:43	4.005	4.00	4.01	203 
 04/15/24	10:04:43	4.005	3.99	4.00	100 
  
 04/15/24	10:04:42	4.005	3.99	4.00	100 
 04/15/24	10:04:42	3.995	3.99	4.00	100 
 04/15/24	10:04:42	3.995	3.99	4.00	100 
 04/15/24	10:04:42	3.995	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	500 
 04/15/24	10:04:42	3.995	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	100 
 04/15/24	10:04:42	4.00	3.99	4.00	200 
  
 04/15/24	10:04:33	3.985	3.99	4.00	100 
 04/15/24	10:04:33	3.985	3.99	4.00	6 
  
 04/15/24	10:04:32	3.985	3.99	4.00	747 
 04/15/24	10:04:32	3.985	3.99	4.00	100 
 04/15/24	10:04:32	3.985	3.99	4.00	100 
 04/15/24	10:04:32	3.99	3.99	4.00	200 
 04/15/24	10:04:32	3.99	3.99	4.00	500 
 04/15/24	10:04:32	3.99	3.99	4.00	100 
 04/15/24	10:04:32	3.99	3.99	4.00	100

Public Reply Private Reply New Post
Keep Last Read
Keep Last Read Next 10 Report Keyboard Shortcuts
Next 10 Prev Next

Join the InvestorsHub Community

Register for free to join our community of investors and share your ideas. You will also get access to streaming quotes, interactive charts, trades, portfolio, live options flow and more tools.

Sign Up