Spreadsheet: 864758d1711884607-max-value-in-a-column-and-data-to-the-left-then-calculate-next-grouping-samplesheet2
Sheet: Sheet1

Date | Time | Open | High | Low | Close | Volume | Highest Volume | Date | Time | Open | High | Low | Close
2023-12-20 00:00:00 | 19:00:00 | 4752 | 4759.5 | 4751.5 | 4759.25 | 0
2023-12-20 00:00:00 | 20:00:00 | 4759 | 4759.5 | 4756.5 | 4757.5 | 7146
2023-12-20 00:00:00 | 21:00:00 | 4757.5 | 4759.25 | 4756.75 | 4758.25 | 8162
2023-12-20 00:00:00 | 22:00:00 | 4758.25 | 4761.25 | 4758.25 | 4761 | 10992
2023-12-20 00:00:00 | 23:00:00 | 4761 | 4761.75 | 4760.25 | 4760.75 | 5992
2023-12-21 00:00:00 | 00:00:00 | 4760.75 | 4765 | 4760 | 4764.75 | 8261
2023-12-21 00:00:00 | 01:00:00 | 4765 | 4768 | 4764 | 4767.5 | 9290
2023-12-21 00:00:00 | 02:00:00 | 4767.75 | 4769.25 | 4766.5 | 4768.5 | 11034
2023-12-21 00:00:00 | 03:00:00 | 4768.5 | 4773.25 | 4768.25 | 4772.25 | 13936
2023-12-21 00:00:00 | 04:00:00 | 4772 | 4776 | 4770 | 4774.5 | 26260
2023-12-21 00:00:00 | 05:00:00 | 4774.5 | 4778 | 4773.75 | 4774.75 | 14966
2023-12-21 00:00:00 | 06:00:00 | 4774.75 | 4775 | 4769.5 | 4770 | 14167
2023-12-21 00:00:00 | 07:00:00 | 4770.25 | 4774.5 | 4769.75 | 4771.25 | 11428
2023-12-21 00:00:00 | 08:00:00 | 4771.5 | 4776 | 4770 | 4774.25 | 15795
2023-12-21 00:00:00 | 09:00:00 | 4774 | 4794.75 | 4770.25 | 4785.75 | 82011
2023-12-21 00:00:00 | 10:00:00 | 4786 | 4790.25 | 4780 | 4781.75 | 194477
2023-12-21 00:00:00 | 11:00:00 | 4782 | 4792.5 | 4773 | 4779.5 | 295044
2023-12-21 00:00:00 | 12:00:00 | 4779.25 | 4784.75 | 4771.75 | 4773.25 | 150953
2023-12-21 00:00:00 | 13:00:00 | 4773 | 4773 | 4760 | 4762.25 | 159075
2023-12-21 00:00:00 | 14:00:00 | 4762 | 4773.5 | 4755.5 | 4773.25 | 149762
2023-12-21 00:00:00 | 15:00:00 | 4773.25 | 4778.5 | 4769 | 4773.5 | 99787
2023-12-21 00:00:00 | 16:00:00 | 4773.5 | 4798.25 | 4770.25 | 4795 | 244428
2023-12-21 00:00:00 | 17:00:00 | 4795 | 4797.75 | 4793.5 | 4795.75 | 78947
2023-12-21 00:00:00 | 19:00:00 | 4795.75 | 4797.25 | 4790.75 | 4793.25 | 8235
2023-12-21 00:00:00 | 20:00:00 | 4793.25 | 4794.25 | 4790.75 | 4791.75 | 6244
2023-12-21 00:00:00 | 21:00:00 | 4791.75 | 4792.5 | 4788.5 | 4789.75 | 8905
2023-12-21 00:00:00 | 22:00:00 | 4789.5 | 4791.25 | 4788.5 | 4790.5 | 4067
2023-12-21 00:00:00 | 23:00:00 | 4790.5 | 4792 | 4786.75 | 4790 | 6769
2023-12-22 00:00:00 | 00:00:00 | 4790 | 4791 | 4789.25 | 4790.25 | 3198
2023-12-22 00:00:00 | 01:00:00 | 4790 | 4790.25 | 4786.75 | 4787 | 5671
2023-12-22 00:00:00 | 02:00:00 | 4787 | 4789.5 | 4785.5 | 4788.5 | 5805
2023-12-22 00:00:00 | 03:00:00 | 4788.5 | 4790 | 4787.5 | 4788.25 | 6908
2023-12-22 00:00:00 | 04:00:00 | 4788.25 | 4793 | 4786.75 | 4787 | 13144
2023-12-22 00:00:00 | 05:00:00 | 4787.25 | 4794.25 | 4787 | 4791.25 | 8986
2023-12-22 00:00:00 | 06:00:00 | 4791.25 | 4794 | 4789.5 | 4793.5 | 8081
2023-12-22 00:00:00 | 07:00:00 | 4793.5 | 4795.25 | 4792.75 | 4794.5 | 8702
2023-12-22 00:00:00 | 08:00:00 | 4794.5 | 4797.25 | 4793.25 | 4794 | 11459
2023-12-22 00:00:00 | 09:00:00 | 4794.25 | 4807.75 | 4789.5 | 4807.25 | 56476
2023-12-22 00:00:00 | 10:00:00 | 4807.5 | 4821.75 | 4805 | 4817.25 | 179381
2023-12-22 00:00:00 | 11:00:00 | 4817.25 | 4821 | 4809.25 | 4809.25 | 169094
2023-12-22 00:00:00 | 12:00:00 | 4809.25 | 4815 | 4803.5 | 4808.5 | 139195
2023-12-22 00:00:00 | 13:00:00 | 4808.75 | 4813.75 | 4804.5 | 4813.75 | 81704
2023-12-22 00:00:00 | 14:00:00 | 4813.75 | 4815.5 | 4810 | 4810.5 | 56790
2023-12-22 00:00:00 | 15:00:00 | 4810.25 | 4810.75 | 4784.75 | 4807 | 208288
2023-12-22 00:00:00 | 16:00:00 | 4807.25 | 4808.75 | 4798 | 4805.25 | 209113
2023-12-22 00:00:00 | 17:00:00 | 4805.25 | 4808.25 | 4797.5 | 4799.25 | 54742